Стоимость акции Ленэнерго, привилегированной акции (LSNGP) за последний месяц выросла на 1,25 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время. Скрыть… Читать ещё
Быстрый ответ: биржевые котировки
LSNGPЛенэнерго, привилегированная акцияБиржа MOEX, время открытия 11:00, дата 09.02.2026
{"higd0":{"state":{"headerProps":{"form":{"action":"/finance/quote","searchLabel":"Найти","logo":{"href":"//ya.ru","size":44}},"actions":{},"user":{"loggedIn":false,"ariaLabel":"Меню","plus":false,"birthdayHat":false,"child":false,"dialogProps":{"host":"yandex.ru","lang":"ru","project":"finance","queryParams":{"exp_flags":"skin","preset":"oceania","utm_source":"finance-app"},"retpath":"https%3A%2F%2Fyandex.ru%2Ffinance%2Fquote%3Flr%3D213%26text%3D%25D0%25BA%25D0%25BE%25D1%2582%25D0%25B8%25D1%2580%25D0%25BE%25D0%25B2%25D0%25BA%25D0%25B8%2BLSNGP%26ncrnd%3D19090","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%2BLSNGP%26ncrnd%3D19090&origin=reef_header_desktop_auth_new","loginText":"Войти"},"navigation":{"tabs":[{"id":"search","label":"Поиск","url":"//yandex.ru/search","params":{"text":"[$query]","site":"[$site]","source":"tabbar"}},{"id":"search_neuro","label":"Алиса","url":"//yandex.ru/search","params":{"text":"[$query]","site":"[$site]","source":"tabbar","promo":"force_neuro"}},{"id":"finance","label":"Финансы","url":"//yandex.ru/finance","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self"},{"id":"images","label":"Картинки","url":"//yandex.ru/images/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","nomisspell":"[$nomisspell]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"video","label":"Видео","url":"//yandex.ru/video/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"maps","label":"Карты","url":"//yandex.ru/maps","params":{"text":"[$query]","source":"serp_navig"}},{"id":"shopping","label":"Товары","url":"//yandex.ru/products","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"realty","label":"Квартиры","url":"//yandex.ru/realty","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"translate","label":"Переводчик","url":"//translate.yandex.ru","params":{"text":"[$query]","from":"tabbar"}},{"id":"all","label":"Все","url":"//yandex.ru/all","params":{"text":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"котировки LSNGP","reqid":"1770624842399610-10544003199837837251-balancer-l7leveler-kubr-yp-vla-11-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки LSNGP\"}","counters":{"type":"b","data":{"$header":"higdz000","logo":"higdz001","advanced-search":"higdz002","login":"higdz004","usermenu":"higdz005","market-cart":"higdz007","more-button":"higdz008","cbir":"higdz009","clear":"higdz00a","submit":"higdz00b","alice":"higdz00c","favorites":"higdz00d","$navigation":"higdz00e","item":"higdz01h","tab-search":"higdz010","tab-search_neuro":"higdz012","tab-finance":"higdz014","tab-images":"higdz016","tab-video":"higdz018","tab-maps":"higdz01a","tab-shopping":"higdz01c","tab-realty":"higdz01e","tab-translate":"higdz01g","tab-all":"higdz01i"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"9378372511770624842"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"higdw01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"higd1":{"state":{"title":"Акции Ленэнерго, привилегированная акция (LSNGP)","subtitle":"Стоимость акции Ленэнерго, привилегированной акции (LSNGP) за последний месяц выросла на 1,25 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время.","breadcrumbs":[{"url":"/finance/quote","title":"Все акции"}],"isVerified":false,"subtitleMax":130,"textMax":130,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"higdw02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"higd2":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"100","open":"303.95","close":"303.8","value":"303.8","low":"303.8","high":"303.95","ts":"1770537900"},{"volume":"10","open":"303.8","close":"303.8","value":"303.8","low":"303.8","high":"303.8","ts":"1770538200"},{"volume":"5880","open":"303.85","close":"305","value":"305","low":"303.85","high":"305","ts":"1770539400"},{"volume":"10","open":"304.9","close":"304.9","value":"304.9","low":"304.9","high":"304.9","ts":"1770539700"},{"volume":"50","open":"304.85","close":"304.85","value":"304.85","low":"304.85","high":"304.85","ts":"1770540300"},{"volume":"10","open":"304.65","close":"304.65","value":"304.65","low":"304.65","high":"304.65","ts":"1770540600"},{"volume":"20","open":"304.65","close":"304.65","value":"304.65","low":"304.65","high":"304.65","ts":"1770540900"},{"volume":"10","open":"304.45","close":"304.45","value":"304.45","low":"304.45","high":"304.45","ts":"1770541200"},{"volume":"190","open":"304.45","close":"304.1","value":"304.1","low":"304.1","high":"304.45","ts":"1770541500"},{"volume":"20","open":"304.5","close":"304.5","value":"304.5","low":"304.5","high":"304.5","ts":"1770541800"},{"volume":"30","open":"304.1","close":"304.1","value":"304.1","low":"304.1","high":"304.1","ts":"1770542100"},{"volume":"10","open":"304","close":"304","value":"304","low":"304","high":"304","ts":"1770542400"},{"volume":"10","open":"304","close":"304","value":"304","low":"304","high":"304","ts":"1770542700"},{"volume":"110","open":"304.5","close":"304.4","value":"304.4","low":"304.4","high":"304.5","ts":"1770543000"},{"volume":"10","open":"304.5","close":"304.5","value":"304.5","low":"304.5","high":"304.5","ts":"1770543600"},{"volume":"100","open":"304.5","close":"304.5","value":"304.5","low":"304.5","high":"304.5","ts":"1770543900"},{"volume":"730","open":"304.5","close":"304.4","value":"304.4","low":"304.4","high":"304.55","ts":"1770544200"},{"volume":"10","open":"304.5","close":"304.5","value":"304.5","low":"304.5","high":"304.5","ts":"1770544500"},{"volume":"40","open":"304.4","close":"304.5","value":"304.5","low":"304.4","high":"304.5","ts":"1770544800"},{"volume":"50","open":"304.55","close":"304.55","value":"304.55","low":"304.55","high":"304.55","ts":"1770545400"},{"volume":"10","open":"304.55","close":"304.55","value":"304.55","low":"304.55","high":"304.55","ts":"1770545700"},{"volume":"20","open":"304.5","close":"304.5","value":"304.5","low":"304.5","high":"304.5","ts":"1770546000"},{"volume":"10","open":"304.55","close":"304.55","value":"304.55","low":"304.55","high":"304.55","ts":"1770546300"},{"volume":"250","open":"304.5","close":"304.4","value":"304.4","low":"304.4","high":"304.5","ts":"1770546900"},{"volume":"20","open":"304.4","close":"304.4","value":"304.4","low":"304.4","high":"304.4","ts":"1770547200"},{"volume":"120","open":"304.4","close":"304.4","value":"304.4","low":"304.4","high":"304.4","ts":"1770547500"},{"volume":"20","open":"304.4","close":"304.4","value":"304.4","low":"304.4","high":"304.4","ts":"1770548100"},{"volume":"30","open":"304.55","close":"304.55","value":"304.55","low":"304.55","high":"304.55","ts":"1770548400"},{"volume":"20","open":"304.4","close":"304.55","value":"304.55","low":"304.4","high":"304.55","ts":"1770549600"},{"volume":"10","open":"304.55","close":"304.55","value":"304.55","low":"304.55","high":"304.55","ts":"1770549900"},{"volume":"10","open":"304.55","close":"304.55","value":"304.55","low":"304.55","high":"304.55","ts":"1770550200"},{"volume":"10","open":"304.55","close":"304.55","value":"304.55","low":"304.55","high":"304.55","ts":"1770550500"},{"volume":"30","open":"304.55","close":"304.55","value":"304.55","low":"304.55","high":"304.55","ts":"1770550800"},{"volume":"100","open":"304.4","close":"304.4","value":"304.4","low":"304.4","high":"304.4","ts":"1770551100"},{"volume":"20","open":"304.55","close":"304.55","value":"304.55","low":"304.55","high":"304.55","ts":"1770552000"},{"volume":"10","open":"304.5","close":"304.5","value":"304.5","low":"304.5","high":"304.5","ts":"1770552600"},{"volume":"20","open":"304.5","close":"304.4","value":"304.4","low":"304.4","high":"304.5","ts":"1770553200"},{"volume":"40","open":"304.5","close":"304.5","value":"304.5","low":"304.5","high":"304.5","ts":"1770553800"},{"volume":"170","open":"304.5","close":"304.6","value":"304.6","low":"304.5","high":"304.6","ts":"1770554100"},{"volume":"10","open":"304.6","close":"304.6","value":"304.6","low":"304.6","high":"304.6","ts":"1770554400"},{"volume":"130","open":"304.6","close":"304.4","value":"304.4","low":"304.4","high":"304.6","ts":"1770554700"},{"volume":"20","open":"304.4","close":"304.4","value":"304.4","low":"304.4","high":"304.4","ts":"1770555300"},{"volume":"30","open":"304.4","close":"304.4","value":"304.4","low":"304.4","high":"304.4","ts":"1770555600"},{"volume":"10","open":"304.4","close":"304.4","value":"304.4","low":"304.4","high":"304.4","ts":"1770555900"},{"volume":"300","open":"304.15","close":"304.05","value":"304.05","low":"304.05","high":"304.15","ts":"1770556200"},{"volume":"10","open":"304.05","close":"304.05","value":"304.05","low":"304.05","high":"304.05","ts":"1770556500"},{"volume":"10","open":"304.55","close":"304.55","value":"304.55","low":"304.55","high":"304.55","ts":"1770556800"},{"volume":"280","open":"304.45","close":"303.85","value":"303.85","low":"303.85","high":"304.45","ts":"1770558600"},{"volume":"10","open":"304.5","close":"304.5","value":"304.5","low":"304.5","high":"304.5","ts":"1770558900"},{"volume":"10","open":"304.45","close":"304.45","value":"304.45","low":"304.45","high":"304.45","ts":"1770559200"},{"volume":"250","open":"304.45","close":"304.5","value":"304.5","low":"304.45","high":"304.5","ts":"1770559500"},{"volume":"10","open":"304.5","close":"304.5","value":"304.5","low":"304.5","high":"304.5","ts":"1770560700"},{"volume":"30","open":"304.45","close":"304.45","value":"304.45","low":"304.45","high":"304.45","ts":"1770561300"},{"volume":"20","open":"303.8","close":"303.8","value":"303.8","low":"303.8","high":"303.8","ts":"1770562500"},{"volume":"20","open":"303.9","close":"303.9","value":"303.9","low":"303.9","high":"303.9","ts":"1770562800"},{"volume":"30","open":"303.95","close":"303.9","value":"303.9","low":"303.9","high":"303.95","ts":"1770563100"},{"volume":"30","open":"303.85","close":"303.85","value":"303.85","low":"303.85","high":"303.85","ts":"1770564000"},{"volume":"10","open":"303.6","close":"303.6","value":"303.6","low":"303.6","high":"303.6","ts":"1770564300"},{"volume":"70","open":"303.45","close":"303.4","value":"303.4","low":"303.4","high":"303.45","ts":"1770565200"},{"volume":"40","open":"303.6","close":"303.6","value":"303.6","low":"303.6","high":"303.6","ts":"1770565500"},{"volume":"10","open":"303.6","close":"303.6","value":"303.6","low":"303.6","high":"303.6","ts":"1770609300"},{"volume":"3260","open":"306.95","close":"307.45","value":"307.45","low":"306.7","high":"308","ts":"1770609600"},{"volume":"6120","open":"313.35","close":"313.8","value":"313.8","low":"312.95","high":"315","ts":"1770609900"},{"volume":"6220","open":"312.55","close":"309.95","value":"309.95","low":"308.95","high":"312.85","ts":"1770610200"},{"volume":"820","open":"309.7","close":"309.1","value":"309.1","low":"309.05","high":"309.75","ts":"1770610500"},{"volume":"60","open":"309","close":"308.9","value":"308.9","low":"308.9","high":"309","ts":"1770610800"},{"volume":"40","open":"308.45","close":"308.55","value":"308.55","low":"308.45","high":"308.55","ts":"1770611100"},{"volume":"20","open":"307.95","close":"307.9","value":"307.9","low":"307.9","high":"307.95","ts":"1770611400"},{"volume":"830","open":"308.65","close":"309.25","value":"309.25","low":"308.65","high":"309.25","ts":"1770611700"},{"volume":"150","open":"310.4","close":"310.4","value":"310.4","low":"310.4","high":"310.4","ts":"1770612000"},{"volume":"210","open":"310.95","close":"311","value":"311","low":"310.95","high":"311","ts":"1770612300"},{"volume":"30","open":"310","close":"310.25","value":"310.25","low":"310","high":"310.25","ts":"1770612600"},{"volume":"1350","open":"309.4","close":"309","value":"309","low":"309","high":"309.4","ts":"1770612900"},{"volume":"10","open":"308.8","close":"308.8","value":"308.8","low":"308.8","high":"308.8","ts":"1770613200"},{"volume":"10","open":"308.4","close":"308.4","value":"308.4","low":"308.4","high":"308.4","ts":"1770613500"},{"volume":"300","open":"308.5","close":"308.55","value":"308.55","low":"308.5","high":"308.55","ts":"1770613800"},{"volume":"20","open":"309.3","close":"309.85","value":"309.85","low":"309.3","high":"309.85","ts":"1770614100"},{"volume":"50","open":"309.15","close":"309.25","value":"309.25","low":"309.15","high":"309.25","ts":"1770614400"},{"volume":"300","open":"309.5","close":"310.05","value":"310.05","low":"309.5","high":"310.05","ts":"1770614700"},{"volume":"430","open":"309.55","close":"309.35","value":"309.35","low":"309.35","high":"309.55","ts":"1770615000"},{"volume":"10","open":"310.4","close":"310.4","value":"310.4","low":"310.4","high":"310.4","ts":"1770615300"},{"volume":"60","open":"310.5","close":"310.5","value":"310.5","low":"310.5","high":"310.5","ts":"1770615600"},{"volume":"10","open":"310.25","close":"310.25","value":"310.25","low":"310.25","high":"310.25","ts":"1770615900"},{"volume":"710","open":"310.1","close":"310","value":"310","low":"309.55","high":"310.1","ts":"1770616200"},{"volume":"110","open":"310.15","close":"309.75","value":"309.75","low":"309.75","high":"310.15","ts":"1770616500"},{"volume":"70","open":"309.55","close":"309.5","value":"309.5","low":"309.5","high":"309.55","ts":"1770616800"},{"volume":"10","open":"309.6","close":"309.6","value":"309.6","low":"309.6","high":"309.6","ts":"1770617100"},{"volume":"420","open":"309.3","close":"309.25","value":"309.25","low":"309.15","high":"309.3","ts":"1770617400"},{"volume":"230","open":"309.15","close":"309.1","value":"309.1","low":"309.1","high":"309.25","ts":"1770617700"},{"volume":"810","open":"309.95","close":"310.5","value":"310.5","low":"309.95","high":"310.5","ts":"1770618000"},{"volume":"1480","open":"311.4","close":"312.05","value":"312.05","low":"311.4","high":"312.05","ts":"1770618300"},{"volume":"270","open":"312.15","close":"311.95","value":"311.95","low":"311.85","high":"312.15","ts":"1770618600"},{"volume":"30","open":"312.3","close":"312.4","value":"312.4","low":"312.3","high":"312.4","ts":"1770618900"},{"volume":"290","open":"312.4","close":"312.4","value":"312.4","low":"312.4","high":"312.4","ts":"1770619200"},{"volume":"6640","open":"312","close":"312","value":"312","low":"312","high":"312","ts":"1770619500"},{"volume":"60","open":"312.6","close":"312.5","value":"312.5","low":"312.5","high":"312.85","ts":"1770619800"},{"volume":"2600","open":"312.1","close":"313","value":"313","low":"312.1","high":"313","ts":"1770620100"},{"volume":"20","open":"312.2","close":"312.55","value":"312.55","low":"312.2","high":"312.55","ts":"1770620400"},{"volume":"1060","open":"311.3","close":"310.45","value":"310.45","low":"310.45","high":"311.3","ts":"1770620700"},{"volume":"1600","open":"309","close":"308.4","value":"308.4","low":"308.4","high":"309","ts":"1770621000"},{"volume":"40","open":"308.6","close":"308.15","value":"308.15","low":"308.15","high":"308.6","ts":"1770621300"},{"volume":"10","open":"308.75","close":"308.75","value":"308.75","low":"308.75","high":"308.75","ts":"1770621600"},{"volume":"40","open":"308.85","close":"308.7","value":"308.7","low":"308.7","high":"308.85","ts":"1770621900"},{"volume":"60","open":"307.85","close":"308.05","value":"308.05","low":"307.85","high":"308.05","ts":"1770622200"},{"volume":"210","open":"306.85","close":"306.85","value":"306.85","low":"306.5","high":"306.85","ts":"1770622500"},{"volume":"680","open":"306","close":"306.35","value":"306.35","low":"306","high":"306.85","ts":"1770622800"},{"volume":"910","open":"306.3","close":"306.05","value":"306.05","low":"306.05","high":"306.7","ts":"1770623100"},{"volume":"760","open":"306.6","close":"306.3","value":"306.3","low":"306","high":"306.6","ts":"1770623400"},{"volume":"590","open":"306.3","close":"306.4","value":"306.4","low":"306","high":"306.4","ts":"1770623700"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"290","open":"302.45","close":"301.95","value":"301.95","low":"301.95","high":"302.45","ts":"1770015600"},{"volume":"100","open":"302.8","close":"302.9","value":"302.9","low":"302.8","high":"302.95","ts":"1770019200"},{"volume":"110","open":"303.25","close":"302.95","value":"302.95","low":"302.95","high":"303.25","ts":"1770022800"},{"volume":"940","open":"303","close":"302.55","value":"302.55","low":"302.55","high":"303","ts":"1770026400"},{"volume":"20","open":"301.45","close":"301.45","value":"301.45","low":"301.45","high":"301.45","ts":"1770030000"},{"volume":"10","open":"301.75","close":"301.75","value":"301.75","low":"301.75","high":"301.75","ts":"1770033600"},{"volume":"10","open":"301.35","close":"301.35","value":"301.35","low":"301.35","high":"301.35","ts":"1770037200"},{"volume":"10","open":"301.8","close":"301.8","value":"301.8","low":"301.8","high":"301.8","ts":"1770040800"},{"volume":"20","open":"302.3","close":"302.3","value":"302.3","low":"302.3","high":"302.3","ts":"1770044400"},{"volume":"20","open":"303.8","close":"303.8","value":"303.8","low":"303.8","high":"303.8","ts":"1770048000"},{"volume":"50","open":"303.4","close":"303.05","value":"303.05","low":"303.05","high":"303.4","ts":"1770051600"},{"volume":"30","open":"302.7","close":"302.7","value":"302.7","low":"302.7","high":"302.7","ts":"1770055200"},{"volume":"10","open":"303.5","close":"303.5","value":"303.5","low":"303.5","high":"303.5","ts":"1770058800"},{"volume":"10","open":"303.95","close":"303.95","value":"303.95","low":"303.95","high":"303.95","ts":"1770062400"},{"volume":"30","open":"303.4","close":"303.4","value":"303.4","low":"303.4","high":"303.4","ts":"1770091200"},{"volume":"30","open":"303.2","close":"303.2","value":"303.2","low":"303.2","high":"303.2","ts":"1770094800"},{"volume":"70","open":"302.9","close":"302.95","value":"302.95","low":"302.9","high":"302.95","ts":"1770098400"},{"volume":"10","open":"304","close":"304","value":"304","low":"304","high":"304","ts":"1770102000"},{"volume":"1870","open":"304.05","close":"303.7","value":"303.7","low":"303.7","high":"304.05","ts":"1770105600"},{"volume":"950","open":"304.5","close":"304.05","value":"304.05","low":"304.05","high":"304.5","ts":"1770109200"},{"volume":"50","open":"304.4","close":"304.5","value":"304.5","low":"304.4","high":"304.5","ts":"1770112800"},{"volume":"20","open":"304.8","close":"304.8","value":"304.8","low":"304.8","high":"304.8","ts":"1770116400"},{"volume":"10","open":"304.4","close":"304.4","value":"304.4","low":"304.4","high":"304.4","ts":"1770120000"},{"volume":"100","open":"304.55","close":"304.55","value":"304.55","low":"304.55","high":"304.55","ts":"1770123600"},{"volume":"10","open":"304.8","close":"304.8","value":"304.8","low":"304.8","high":"304.8","ts":"1770127200"},{"volume":"20","open":"305.3","close":"305.3","value":"305.3","low":"305.3","high":"305.3","ts":"1770130800"},{"volume":"10","open":"305","close":"305","value":"305","low":"305","high":"305","ts":"1770134400"},{"volume":"300","open":"304.3","close":"304.1","value":"304.1","low":"304.1","high":"304.3","ts":"1770138000"},{"volume":"20","open":"304.55","close":"304.55","value":"304.55","low":"304.55","high":"304.55","ts":"1770141600"},{"volume":"520","open":"304.5","close":"304.1","value":"304.1","low":"304.1","high":"304.5","ts":"1770145200"},{"volume":"100","open":"303.95","close":"304.05","value":"304.05","low":"303.95","high":"304.05","ts":"1770148800"},{"volume":"150","open":"304.55","close":"304.55","value":"304.55","low":"304.55","high":"304.55","ts":"1770177600"},{"volume":"250","open":"304.8","close":"304.8","value":"304.8","low":"304.8","high":"304.8","ts":"1770181200"},{"volume":"40","open":"304.55","close":"304.55","value":"304.55","low":"304.55","high":"304.55","ts":"1770184800"},{"volume":"10","open":"305.2","close":"305.2","value":"305.2","low":"305.2","high":"305.2","ts":"1770188400"},{"volume":"30","open":"305.25","close":"305.25","value":"305.25","low":"305.25","high":"305.25","ts":"1770192000"},{"volume":"20","open":"304.45","close":"304.5","value":"304.5","low":"304.45","high":"304.5","ts":"1770195600"},{"volume":"2460","open":"305.4","close":"305.45","value":"305.45","low":"305.4","high":"305.9","ts":"1770199200"},{"volume":"10","open":"305.25","close":"305.25","value":"305.25","low":"305.25","high":"305.25","ts":"1770202800"},{"volume":"10","open":"305.5","close":"305.5","value":"305.5","low":"305.5","high":"305.5","ts":"1770206400"},{"volume":"10","open":"305.95","close":"305.95","value":"305.95","low":"305.95","high":"305.95","ts":"1770210000"},{"volume":"10","open":"305.5","close":"305.5","value":"305.5","low":"305.5","high":"305.5","ts":"1770213600"},{"volume":"70","open":"304.5","close":"304.5","value":"304.5","low":"304.5","high":"304.5","ts":"1770217200"},{"volume":"80","open":"305","close":"304.95","value":"304.95","low":"304.95","high":"305","ts":"1770220800"},{"volume":"350","open":"303.5","close":"303.5","value":"303.5","low":"303.5","high":"303.5","ts":"1770224400"},{"volume":"10","open":"303.75","close":"303.75","value":"303.75","low":"303.75","high":"303.75","ts":"1770228000"},{"volume":"1010","open":"302.8","close":"303.3","value":"303.3","low":"302.8","high":"303.3","ts":"1770231600"},{"volume":"10","open":"303.8","close":"303.8","value":"303.8","low":"303.8","high":"303.8","ts":"1770235200"},{"volume":"10","open":"303.05","close":"303.05","value":"303.05","low":"303.05","high":"303.05","ts":"1770264000"},{"volume":"310","open":"300","close":"299.75","value":"299.75","low":"299.75","high":"300","ts":"1770267600"},{"volume":"600","open":"300.2","close":"300","value":"300","low":"300","high":"300.2","ts":"1770271200"},{"volume":"10","open":"302.75","close":"302.75","value":"302.75","low":"302.75","high":"302.75","ts":"1770274800"},{"volume":"50","open":"303.8","close":"304.1","value":"304.1","low":"303.8","high":"304.1","ts":"1770278400"},{"volume":"50","open":"303.6","close":"303.6","value":"303.6","low":"303.6","high":"303.6","ts":"1770282000"},{"volume":"10","open":"302.45","close":"302.45","value":"302.45","low":"302.45","high":"302.45","ts":"1770285600"},{"volume":"10","open":"300.65","close":"300.65","value":"300.65","low":"300.65","high":"300.65","ts":"1770289200"},{"volume":"460","open":"302.55","close":"302.45","value":"302.45","low":"301.7","high":"302.75","ts":"1770292800"},{"volume":"10","open":"302.65","close":"302.65","value":"302.65","low":"302.65","high":"302.65","ts":"1770296400"},{"volume":"250","open":"303","close":"303.25","value":"303.25","low":"303","high":"303.25","ts":"1770300000"},{"volume":"90","open":"303.05","close":"303.05","value":"303.05","low":"303.05","high":"303.05","ts":"1770303600"},{"volume":"20","open":"303.65","close":"303.25","value":"303.25","low":"303.25","high":"303.65","ts":"1770307200"},{"volume":"20","open":"304.35","close":"304.3","value":"304.3","low":"304.3","high":"304.35","ts":"1770310800"},{"volume":"10","open":"303.95","close":"303.95","value":"303.95","low":"303.95","high":"303.95","ts":"1770314400"},{"volume":"10","open":"304.2","close":"304.2","value":"304.2","low":"304.2","high":"304.2","ts":"1770318000"},{"volume":"10","open":"303.75","close":"303.75","value":"303.75","low":"303.75","high":"303.75","ts":"1770321600"},{"volume":"20","open":"304.5","close":"304.9","value":"304.9","low":"304.5","high":"304.9","ts":"1770350400"},{"volume":"1310","open":"303.65","close":"303.2","value":"303.2","low":"303","high":"303.65","ts":"1770354000"},{"volume":"10","open":"303.6","close":"303.6","value":"303.6","low":"303.6","high":"303.6","ts":"1770357600"},{"volume":"10","open":"302.8","close":"302.8","value":"302.8","low":"302.8","high":"302.8","ts":"1770361200"},{"volume":"10","open":"304.35","close":"304.35","value":"304.35","low":"304.35","high":"304.35","ts":"1770364800"},{"volume":"10","open":"304.2","close":"304.2","value":"304.2","low":"304.2","high":"304.2","ts":"1770368400"},{"volume":"10","open":"304.2","close":"304.2","value":"304.2","low":"304.2","high":"304.2","ts":"1770372000"},{"volume":"200","open":"304","close":"303.55","value":"303.55","low":"303.55","high":"304","ts":"1770375600"},{"volume":"160","open":"304.7","close":"304.7","value":"304.7","low":"304.7","high":"304.7","ts":"1770379200"},{"volume":"10","open":"303.8","close":"303.8","value":"303.8","low":"303.8","high":"303.8","ts":"1770382800"},{"volume":"320","open":"302.65","close":"302.5","value":"302.5","low":"302.5","high":"302.65","ts":"1770386400"},{"volume":"80","open":"303.6","close":"303.6","value":"303.6","low":"303.6","high":"303.6","ts":"1770390000"},{"volume":"10","open":"302.25","close":"302.25","value":"302.25","low":"302.25","high":"302.25","ts":"1770393600"},{"volume":"20","open":"303.05","close":"303.15","value":"303.15","low":"303.05","high":"303.15","ts":"1770397200"},{"volume":"10","open":"303.5","close":"303.5","value":"303.5","low":"303.5","high":"303.5","ts":"1770400800"},{"volume":"80","open":"303.55","close":"303.55","value":"303.55","low":"303.55","high":"303.55","ts":"1770404400"},{"volume":"50","open":"303.2","close":"302.9","value":"302.9","low":"302.9","high":"303.2","ts":"1770408000"},{"volume":"20","open":"303.45","close":"303.45","value":"303.45","low":"303.45","high":"303.45","ts":"1770447600"},{"volume":"10","open":"304.7","close":"304.7","value":"304.7","low":"304.7","high":"304.7","ts":"1770451200"},{"volume":"690","open":"303.9","close":"303.9","value":"303.9","low":"303.9","high":"303.9","ts":"1770454800"},{"volume":"10","open":"303.5","close":"303.5","value":"303.5","low":"303.5","high":"303.5","ts":"1770458400"},{"volume":"80","open":"303.35","close":"303.35","value":"303.35","low":"303.35","high":"303.35","ts":"1770462000"},{"volume":"10","open":"303.35","close":"303.35","value":"303.35","low":"303.35","high":"303.35","ts":"1770465600"},{"volume":"10","open":"303.45","close":"303.45","value":"303.45","low":"303.45","high":"303.45","ts":"1770469200"},{"volume":"10","open":"303.95","close":"303.95","value":"303.95","low":"303.95","high":"303.95","ts":"1770472800"},{"volume":"20","open":"303.7","close":"303.7","value":"303.7","low":"303.7","high":"303.7","ts":"1770476400"},{"volume":"10","open":"304.4","close":"304.4","value":"304.4","low":"304.4","high":"304.4","ts":"1770534000"},{"volume":"20","open":"304.65","close":"304.65","value":"304.65","low":"304.65","high":"304.65","ts":"1770537600"},{"volume":"10","open":"304.5","close":"304.5","value":"304.5","low":"304.5","high":"304.5","ts":"1770541200"},{"volume":"20","open":"304.4","close":"304.4","value":"304.4","low":"304.4","high":"304.4","ts":"1770544800"},{"volume":"100","open":"304.4","close":"304.4","value":"304.4","low":"304.4","high":"304.4","ts":"1770548400"},{"volume":"20","open":"304.4","close":"304.4","value":"304.4","low":"304.4","high":"304.4","ts":"1770552000"},{"volume":"10","open":"304.5","close":"304.5","value":"304.5","low":"304.5","high":"304.5","ts":"1770555600"},{"volume":"20","open":"303.8","close":"303.8","value":"303.8","low":"303.8","high":"303.8","ts":"1770559200"},{"volume":"40","open":"303.6","close":"303.6","value":"303.6","low":"303.6","high":"303.6","ts":"1770562800"},{"volume":"10","open":"303.6","close":"303.6","value":"303.6","low":"303.6","high":"303.6","ts":"1770606000"},{"volume":"1350","open":"309.4","close":"309","value":"309","low":"309","high":"309.4","ts":"1770609600"},{"volume":"4180","open":"309.65","close":"309.75","value":"309.75","low":"309.5","high":"310.5","ts":"1770613200"},{"volume":"44390","open":"310","close":"313","value":"313","low":"309.1","high":"313.3","ts":"1770616800"},{"volume":"35160","open":"312.35","close":"306.4","value":"306.4","low":"306","high":"312.9","ts":"1770620400"}]},{"range":"month","tabText":"Месяц","data":[{"volume":"48300","open":"305.9","close":"305.15","value":"305.15","low":"303.1","high":"306.35","ts":"1767906000"},{"volume":"57430","open":"296.45","close":"298.05","value":"298.05","low":"295.35","high":"300.2","ts":"1768165200"},{"volume":"187960","open":"299.6","close":"294.05","value":"294.05","low":"292.3","high":"299.8","ts":"1768251600"},{"volume":"100540","open":"295.4","close":"297.2","value":"297.2","low":"293","high":"297.3","ts":"1768338000"},{"volume":"99840","open":"296","close":"300.25","value":"300.25","low":"295.55","high":"301","ts":"1768424400"},{"volume":"112780","open":"299","close":"299","value":"299","low":"297.7","high":"302","ts":"1768510800"},{"volume":"7550","open":"299.95","close":"300.25","value":"300.25","low":"298.7","high":"300.6","ts":"1768597200"},{"volume":"9180","open":"300.45","close":"302.7","value":"302.7","low":"300.3","high":"302.7","ts":"1768683600"},{"volume":"69040","open":"302.15","close":"300.95","value":"300.95","low":"300.05","high":"303.25","ts":"1768770000"},{"volume":"89500","open":"301.25","close":"299.45","value":"299.45","low":"296.65","high":"301.8","ts":"1768856400"},{"volume":"551500","open":"299.45","close":"298","value":"298","low":"286.1","high":"300.35","ts":"1768942800"},{"volume":"135400","open":"297.4","close":"300.95","value":"300.95","low":"297.4","high":"301.9","ts":"1769029200"},{"volume":"115800","open":"299.15","close":"303.5","value":"303.5","low":"299.15","high":"304.45","ts":"1769115600"},{"volume":"18230","open":"303.5","close":"303.9","value":"303.9","low":"303.2","high":"304.5","ts":"1769202000"},{"volume":"29540","open":"304","close":"303.05","value":"303.05","low":"302.6","high":"304","ts":"1769288400"},{"volume":"98250","open":"303.5","close":"303.1","value":"303.1","low":"302.25","high":"304.95","ts":"1769374800"},{"volume":"38100","open":"302.95","close":"303.95","value":"303.95","low":"301.2","high":"304","ts":"1769461200"},{"volume":"99740","open":"304.8","close":"303.6","value":"303.6","low":"302","high":"305","ts":"1769547600"},{"volume":"156730","open":"303.95","close":"304.15","value":"304.15","low":"296.8","high":"306.4","ts":"1769634000"},{"volume":"86560","open":"304.15","close":"301.95","value":"301.95","low":"300.85","high":"304.75","ts":"1769720400"},{"volume":"10070","open":"302.8","close":"302.9","value":"302.9","low":"302.25","high":"303.75","ts":"1769806800"},{"volume":"11630","open":"301.3","close":"302.7","value":"302.7","low":"301.15","high":"303.95","ts":"1769893200"},{"volume":"97910","open":"302.7","close":"303.95","value":"303.95","low":"300.35","high":"304.5","ts":"1769979600"},{"volume":"111420","open":"302.75","close":"304.05","value":"304.05","low":"301.6","high":"305.7","ts":"1770066000"},{"volume":"86230","open":"304","close":"303.8","value":"303.8","low":"302","high":"306.2","ts":"1770152400"},{"volume":"124850","open":"303.75","close":"303.75","value":"303.75","low":"297.35","high":"305.25","ts":"1770238800"},{"volume":"59390","open":"303.15","close":"302.9","value":"302.9","low":"302","high":"305.95","ts":"1770325200"},{"volume":"9730","open":"302.95","close":"303.7","value":"303.7","low":"302.7","high":"304.9","ts":"1770411600"},{"volume":"13210","open":"303.55","close":"303.6","value":"303.6","low":"303","high":"305","ts":"1770498000"},{"volume":"196930","open":"303.6","close":"306.4","value":"306.4","low":"303.3","high":"316","ts":"1770584400"}]},{"range":"year","tabText":"Год","data":[{"volume":"181500","open":"214.6","close":"213.9","value":"213.9","low":"212.55","high":"216.2","ts":"1739134800"},{"volume":"179310","open":"214.25","close":"211.7","value":"211.7","low":"210.8","high":"214.3","ts":"1739221200"},{"volume":"308630","open":"214.7","close":"209.95","value":"209.95","low":"209.4","high":"214.7","ts":"1739307600"},{"volume":"556850","open":"222","close":"214.9","value":"214.9","low":"213.5","high":"222.45","ts":"1739394000"},{"volume":"1040400","open":"218.05","close":"210","value":"210","low":"205.5","high":"218.8","ts":"1739480400"},{"volume":"57680","open":"210.55","close":"210.05","value":"210.05","low":"210.05","high":"210.9","ts":"1739739600"},{"volume":"359600","open":"210","close":"208.6","value":"208.6","low":"206.9","high":"212.4","ts":"1739826000"},{"volume":"53240","open":"209.25","close":"208.95","value":"208.95","low":"208.65","high":"209.9","ts":"1739912400"},{"volume":"305450","open":"209","close":"209.9","value":"209.9","low":"207.1","high":"211","ts":"1739998800"},{"volume":"354150","open":"210.85","close":"208.5","value":"208.5","low":"207.75","high":"210.85","ts":"1740085200"},{"volume":"447250","open":"209.75","close":"211.55","value":"211.55","low":"208.8","high":"213.2","ts":"1740344400"},{"volume":"711810","open":"213","close":"210","value":"210","low":"209","high":"215.2","ts":"1740430800"},{"volume":"276450","open":"211.2","close":"208.35","value":"208.35","low":"206.55","high":"211.2","ts":"1740517200"},{"volume":"502450","open":"207.7","close":"204","value":"204","low":"203.25","high":"208.35","ts":"1740603600"},{"volume":"368170","open":"204.35","close":"203.45","value":"203.45","low":"201.4","high":"204.5","ts":"1740690000"},{"volume":"62160","open":"203.35","close":"203","value":"203","low":"202.9","high":"204.9","ts":"1740949200"},{"volume":"222390","open":"203.2","close":"204.2","value":"204.2","low":"203.1","high":"208.25","ts":"1741035600"},{"volume":"137230","open":"206.75","close":"204.45","value":"204.45","low":"203.45","high":"206.75","ts":"1741122000"},{"volume":"132590","open":"205.45","close":"204","value":"204","low":"203.1","high":"205.45","ts":"1741208400"},{"volume":"139890","open":"204","close":"203.85","value":"203.85","low":"203.8","high":"205.7","ts":"1741294800"},{"volume":"98500","open":"206.05","close":"204.15","value":"204.15","low":"203.5","high":"206.75","ts":"1741554000"},{"volume":"112460","open":"203.5","close":"203.8","value":"203.8","low":"202.1","high":"205.65","ts":"1741640400"},{"volume":"184290","open":"203.8","close":"205","value":"205","low":"203.3","high":"206.95","ts":"1741726800"},{"volume":"202100","open":"204","close":"202","value":"202","low":"200.2","high":"204.9","ts":"1741813200"},{"volume":"141840","open":"203","close":"204.5","value":"204.5","low":"201.5","high":"204.5","ts":"1741899600"},{"volume":"295090","open":"206","close":"207.15","value":"207.15","low":"203.05","high":"208","ts":"1742158800"},{"volume":"130410","open":"208.4","close":"206.25","value":"206.25","low":"206.2","high":"209.2","ts":"1742245200"},{"volume":"192820","open":"206.3","close":"209.4","value":"209.4","low":"204.6","high":"209.4","ts":"1742331600"},{"volume":"230760","open":"209.45","close":"210.2","value":"210.2","low":"209.1","high":"211.45","ts":"1742418000"},{"volume":"1366810","open":"209.6","close":"206.65","value":"206.65","low":"203.4","high":"210.7","ts":"1742504400"},{"volume":"196880","open":"207.2","close":"207.4","value":"207.4","low":"205.5","high":"209.05","ts":"1742763600"},{"volume":"216010","open":"207","close":"206","value":"206","low":"204.2","high":"208.25","ts":"1742850000"},{"volume":"210310","open":"206.7","close":"206.8","value":"206.8","low":"206","high":"209.4","ts":"1742936400"},{"volume":"187770","open":"205.95","close":"204.35","value":"204.35","low":"203.8","high":"205.95","ts":"1743022800"},{"volume":"261410","open":"203.5","close":"202.7","value":"202.7","low":"200.55","high":"204","ts":"1743109200"},{"volume":"234500","open":"202.7","close":"204.5","value":"204.5","low":"200.45","high":"205.7","ts":"1743368400"},{"volume":"232260","open":"204.55","close":"206.05","value":"206.05","low":"204.55","high":"207.4","ts":"1743454800"},{"volume":"160680","open":"206.05","close":"205.35","value":"205.35","low":"204.15","high":"206.05","ts":"1743541200"},{"volume":"191410","open":"205.35","close":"201.5","value":"201.5","low":"201.1","high":"206.6","ts":"1743627600"},{"volume":"339120","open":"201.55","close":"198","value":"198","low":"195","high":"203.55","ts":"1743714000"},{"volume":"398660","open":"188","close":"198.5","value":"198.5","low":"187.05","high":"200.95","ts":"1743973200"},{"volume":"66230","open":"199","close":"199.45","value":"199.45","low":"198.95","high":"201.05","ts":"1744059600"},{"volume":"238680","open":"199.45","close":"197.4","value":"197.4","low":"192.85","high":"199.45","ts":"1744146000"},{"volume":"329600","open":"202","close":"200.2","value":"200.2","low":"198.9","high":"205.3","ts":"1744232400"},{"volume":"85680","open":"204.75","close":"203.75","value":"203.75","low":"202.45","high":"204.75","ts":"1744318800"},{"volume":"86570","open":"203.85","close":"203.35","value":"203.35","low":"202.65","high":"206.15","ts":"1744578000"},{"volume":"96500","open":"203.8","close":"203.45","value":"203.45","low":"201.55","high":"204.45","ts":"1744664400"},{"volume":"47930","open":"203.95","close":"205.75","value":"205.75","low":"203.05","high":"205.9","ts":"1744750800"},{"volume":"78480","open":"205.75","close":"205.9","value":"205.9","low":"204.65","high":"206.85","ts":"1744837200"},{"volume":"61210","open":"205.8","close":"205.6","value":"205.6","low":"204.1","high":"206.8","ts":"1744923600"},{"volume":"86480","open":"205.8","close":"207.2","value":"207.2","low":"205.65","high":"208.5","ts":"1745182800"},{"volume":"70050","open":"206.1","close":"207.05","value":"207.05","low":"206.1","high":"208.7","ts":"1745269200"},{"volume":"73770","open":"206","close":"205.65","value":"205.65","low":"205","high":"207.25","ts":"1745355600"},{"volume":"32430","open":"205.65","close":"205.9","value":"205.9","low":"205.4","high":"206.9","ts":"1745442000"},{"volume":"75110","open":"205.95","close":"208","value":"208","low":"205.95","high":"208.2","ts":"1745528400"},{"volume":"162150","open":"206.6","close":"206.8","value":"206.8","low":"206.6","high":"210.3","ts":"1745787600"},{"volume":"79090","open":"206.8","close":"205.25","value":"205.25","low":"205.2","high":"207.55","ts":"1745874000"},{"volume":"146280","open":"205.2","close":"207.3","value":"207.3","low":"202.05","high":"208","ts":"1745960400"},{"volume":"48100","open":"206","close":"205.1","value":"205.1","low":"205","high":"207.3","ts":"1746133200"},{"volume":"80840","open":"205.1","close":"204.1","value":"204.1","low":"204","high":"205.9","ts":"1746392400"},{"volume":"82910","open":"205.05","close":"206.45","value":"206.45","low":"205.05","high":"207","ts":"1746478800"},{"volume":"49550","open":"206.7","close":"207.05","value":"207.05","low":"204.7","high":"208.45","ts":"1746565200"},{"volume":"29010","open":"207","close":"207.15","value":"207.15","low":"206.2","high":"208","ts":"1746651600"},{"volume":"77130","open":"208.05","close":"208.1","value":"208.1","low":"207.5","high":"209.95","ts":"1746997200"},{"volume":"142520","open":"212.75","close":"212.9","value":"212.9","low":"211.15","high":"214","ts":"1747083600"},{"volume":"92120","open":"213","close":"212.1","value":"212.1","low":"211.05","high":"213.5","ts":"1747170000"},{"volume":"119680","open":"212.1","close":"209.1","value":"209.1","low":"208.85","high":"213.5","ts":"1747256400"},{"volume":"190990","open":"209.2","close":"210.9","value":"210.9","low":"207.05","high":"213.45","ts":"1747342800"},{"volume":"158810","open":"212.5","close":"214.2","value":"214.2","low":"211.85","high":"214.2","ts":"1747602000"},{"volume":"206130","open":"214.75","close":"216.1","value":"216.1","low":"213.65","high":"217.5","ts":"1747688400"},{"volume":"89950","open":"214.3","close":"214","value":"214","low":"214","high":"217","ts":"1747774800"},{"volume":"83760","open":"213.55","close":"214.7","value":"214.7","low":"211.65","high":"215.25","ts":"1747861200"},{"volume":"118180","open":"214.7","close":"217.9","value":"217.9","low":"212.9","high":"218","ts":"1747947600"},{"volume":"255260","open":"216.6","close":"215","value":"215","low":"214.3","high":"220.2","ts":"1748206800"},{"volume":"120440","open":"215.35","close":"214.85","value":"214.85","low":"212.5","high":"219","ts":"1748293200"},{"volume":"81120","open":"215.5","close":"216.35","value":"216.35","low":"215.25","high":"217.95","ts":"1748379600"},{"volume":"257240","open":"217.55","close":"218.65","value":"218.65","low":"216.25","high":"228","ts":"1748466000"},{"volume":"94260","open":"219","close":"218.1","value":"218.1","low":"216.65","high":"219.15","ts":"1748552400"},{"volume":"74070","open":"217.95","close":"219.95","value":"219.95","low":"217","high":"220","ts":"1748811600"},{"volume":"101470","open":"220","close":"219.8","value":"219.8","low":"218.45","high":"222","ts":"1748898000"},{"volume":"101540","open":"219.85","close":"219.55","value":"219.55","low":"219.15","high":"219.9","ts":"1748984400"},{"volume":"115380","open":"219.9","close":"221.75","value":"221.75","low":"219.9","high":"223","ts":"1749070800"},{"volume":"243500","open":"221.75","close":"221.95","value":"221.95","low":"221.4","high":"226.7","ts":"1749157200"},{"volume":"5600","open":"223.35","close":"223.55","value":"223.55","low":"222.55","high":"224","ts":"1749243600"},{"volume":"7980","open":"223.95","close":"223.05","value":"223.05","low":"222.5","high":"223.95","ts":"1749330000"},{"volume":"144440","open":"222.3","close":"225.15","value":"225.15","low":"222.15","high":"227","ts":"1749416400"},{"volume":"107730","open":"225.8","close":"224.5","value":"224.5","low":"221.75","high":"226.75","ts":"1749502800"},{"volume":"130470","open":"225.85","close":"227.85","value":"227.85","low":"222.55","high":"228","ts":"1749589200"},{"volume":"62280","open":"227.7","close":"227.45","value":"227.45","low":"226.9","high":"229","ts":"1749762000"},{"volume":"17350","open":"228.45","close":"227.8","value":"227.8","low":"227.5","high":"228.45","ts":"1749848400"},{"volume":"26800","open":"227.85","close":"227.85","value":"227.85","low":"225.05","high":"228.55","ts":"1749934800"},{"volume":"135070","open":"228.5","close":"227.05","value":"227.05","low":"226.5","high":"228.8","ts":"1750021200"},{"volume":"74670","open":"227.1","close":"227.5","value":"227.5","low":"226.2","high":"228.5","ts":"1750107600"},{"volume":"138100","open":"227.55","close":"229.05","value":"229.05","low":"227.2","high":"229.5","ts":"1750194000"},{"volume":"210290","open":"229.65","close":"229.9","value":"229.9","low":"228.05","high":"231.4","ts":"1750280400"},{"volume":"198320","open":"230","close":"230.85","value":"230.85","low":"229.05","high":"232","ts":"1750366800"},{"volume":"114860","open":"230.85","close":"231.2","value":"231.2","low":"230.05","high":"231.85","ts":"1750626000"},{"volume":"158590","open":"231.1","close":"229.7","value":"229.7","low":"228.5","high":"231.8","ts":"1750712400"},{"volume":"117620","open":"229.7","close":"229.65","value":"229.65","low":"228.7","high":"231","ts":"1750798800"},{"volume":"109810","open":"229.9","close":"229.65","value":"229.65","low":"229.25","high":"230.45","ts":"1750885200"},{"volume":"109810","open":"229.65","close":"229.45","value":"229.45","low":"229.05","high":"230.25","ts":"1750971600"},{"volume":"26040","open":"230.15","close":"230.15","value":"230.15","low":"229.45","high":"231","ts":"1751058000"},{"volume":"23960","open":"230.15","close":"230.8","value":"230.8","low":"229.25","high":"231","ts":"1751144400"},{"volume":"444770","open":"230.85","close":"234.95","value":"234.95","low":"230.65","high":"235","ts":"1751230800"},{"volume":"577930","open":"237.8","close":"236.55","value":"236.55","low":"234.5","high":"239","ts":"1751317200"},{"volume":"1223930","open":"233.7","close":"245","value":"245","low":"233.7","high":"249.2","ts":"1751403600"},{"volume":"56330","open":"219.45","close":"217.3","value":"217.3","low":"217","high":"219.5","ts":"1751490000"},{"volume":"408210","open":"217.3","close":"216.05","value":"216.05","low":"211","high":"218.95","ts":"1751576400"},{"volume":"18500","open":"216.95","close":"216","value":"216","low":"215.15","high":"216.95","ts":"1751662800"},{"volume":"16390","open":"216.7","close":"217.3","value":"217.3","low":"216.25","high":"217.95","ts":"1751749200"},{"volume":"293250","open":"217.4","close":"212.9","value":"212.9","low":"212.25","high":"217.8","ts":"1751835600"},{"volume":"416160","open":"213.3","close":"213.5","value":"213.5","low":"208.6","high":"216.95","ts":"1751922000"},{"volume":"202930","open":"212.75","close":"214","value":"214","low":"210.95","high":"216.15","ts":"1752008400"},{"volume":"234140","open":"214.55","close":"211.25","value":"211.25","low":"211.1","high":"216.15","ts":"1752094800"},{"volume":"217530","open":"212.85","close":"208","value":"208","low":"207.7","high":"213.4","ts":"1752181200"},{"volume":"16980","open":"208.5","close":"210.1","value":"210.1","low":"208.5","high":"211.3","ts":"1752267600"},{"volume":"13230","open":"210.9","close":"210.05","value":"210.05","low":"209.4","high":"211","ts":"1752354000"},{"volume":"242070","open":"210.15","close":"215.7","value":"215.7","low":"205.7","high":"215.85","ts":"1752440400"},{"volume":"210210","open":"214.9","close":"218","value":"218","low":"214.8","high":"220.45","ts":"1752526800"},{"volume":"206270","open":"218","close":"219.85","value":"219.85","low":"217.5","high":"220.4","ts":"1752613200"},{"volume":"349860","open":"220","close":"226","value":"226","low":"219.6","high":"226.4","ts":"1752699600"},{"volume":"269850","open":"224.5","close":"227.6","value":"227.6","low":"224.5","high":"228","ts":"1752786000"},{"volume":"49140","open":"228.05","close":"230.55","value":"230.55","low":"228","high":"231","ts":"1752872400"},{"volume":"12860","open":"230.15","close":"230.45","value":"230.45","low":"229.9","high":"231.8","ts":"1752958800"},{"volume":"210210","open":"230.5","close":"229.35","value":"229.35","low":"227.8","high":"231.85","ts":"1753045200"},{"volume":"154110","open":"229.1","close":"229.75","value":"229.75","low":"224.25","high":"229.85","ts":"1753131600"},{"volume":"105170","open":"229.85","close":"227.2","value":"227.2","low":"226.65","high":"229.9","ts":"1753218000"},{"volume":"350","open":"226.45","close":"226.55","value":"226.55","low":"226.15","high":"226.55","ts":"1753304400"},{"volume":"227260","open":"226.85","close":"230.55","value":"230.55","low":"224.8","high":"230.55","ts":"1753390800"},{"volume":"30700","open":"230.55","close":"232.5","value":"232.5","low":"229.7","high":"233.2","ts":"1753477200"},{"volume":"43300","open":"232.5","close":"232.4","value":"232.4","low":"231.5","high":"235.8","ts":"1753563600"},{"volume":"449870","open":"232.7","close":"231.8","value":"231.8","low":"231.25","high":"234.55","ts":"1753650000"},{"volume":"308650","open":"231.85","close":"236.55","value":"236.55","low":"230.65","high":"237.35","ts":"1753736400"},{"volume":"164040","open":"236.95","close":"234.5","value":"234.5","low":"231.1","high":"236.95","ts":"1753822800"},{"volume":"87210","open":"234.5","close":"234.65","value":"234.65","low":"232.5","high":"235.65","ts":"1753909200"},{"volume":"211590","open":"234.85","close":"236.5","value":"236.5","low":"231.2","high":"238.9","ts":"1753995600"},{"volume":"289010","open":"236.5","close":"244","value":"244","low":"236.25","high":"244","ts":"1754254800"},{"volume":"205790","open":"242.75","close":"247.15","value":"247.15","low":"242.5","high":"248","ts":"1754341200"},{"volume":"391130","open":"247.15","close":"248.5","value":"248.5","low":"243.05","high":"250.5","ts":"1754427600"},{"volume":"198450","open":"249.65","close":"249.35","value":"249.35","low":"246.6","high":"250.9","ts":"1754514000"},{"volume":"194870","open":"249.6","close":"254.9","value":"254.9","low":"247.75","high":"254.9","ts":"1754600400"},{"volume":"43190","open":"256.3","close":"256","value":"256","low":"254.35","high":"256.75","ts":"1754859600"},{"volume":"127320","open":"256","close":"256.05","value":"256.05","low":"252.05","high":"258","ts":"1754946000"},{"volume":"257390","open":"256.55","close":"249.8","value":"249.8","low":"248.6","high":"257.85","ts":"1755032400"},{"volume":"189960","open":"250.35","close":"254.65","value":"254.65","low":"248.65","high":"254.7","ts":"1755118800"},{"volume":"120150","open":"253.9","close":"254.85","value":"254.85","low":"253.1","high":"256","ts":"1755205200"},{"volume":"28830","open":"254.75","close":"254.6","value":"254.6","low":"251.5","high":"255.4","ts":"1755291600"},{"volume":"14980","open":"255","close":"254.95","value":"254.95","low":"254.25","high":"255","ts":"1755378000"},{"volume":"412950","open":"255.5","close":"261","value":"261","low":"254.1","high":"264","ts":"1755464400"},{"volume":"275670","open":"259.7","close":"262.3","value":"262.3","low":"258.05","high":"264.95","ts":"1755550800"},{"volume":"2220","open":"263.55","close":"263.55","value":"263.55","low":"263.45","high":"263.9","ts":"1755637200"},{"volume":"330930","open":"265.15","close":"270","value":"270","low":"261","high":"276.3","ts":"1755723600"},{"volume":"143210","open":"270","close":"271.95","value":"271.95","low":"267.8","high":"273","ts":"1755810000"},{"volume":"19130","open":"272.45","close":"272.1","value":"272.1","low":"271.65","high":"273.7","ts":"1755896400"},{"volume":"750","open":"271.5","close":"271.5","value":"271.5","low":"271.4","high":"271.8","ts":"1755982800"},{"volume":"182550","open":"271.45","close":"270.5","value":"270.5","low":"264.65","high":"272.75","ts":"1756069200"},{"volume":"98380","open":"270.5","close":"267","value":"267","low":"265.35","high":"273","ts":"1756155600"},{"volume":"33970","open":"263.35","close":"262.9","value":"262.9","low":"262.75","high":"264.3","ts":"1756242000"},{"volume":"419710","open":"262.95","close":"267.55","value":"267.55","low":"260.15","high":"273","ts":"1756328400"},{"volume":"172420","open":"267.6","close":"264.65","value":"264.65","low":"263.6","high":"272","ts":"1756414800"},{"volume":"19550","open":"264.7","close":"265.5","value":"265.5","low":"262.8","high":"267.1","ts":"1756501200"},{"volume":"11850","open":"265.65","close":"266.85","value":"266.85","low":"265.65","high":"267.2","ts":"1756587600"},{"volume":"98150","open":"268","close":"265.2","value":"265.2","low":"264.25","high":"268","ts":"1756674000"},{"volume":"143740","open":"265.25","close":"263.1","value":"263.1","low":"260.2","high":"266.85","ts":"1756760400"},{"volume":"105200","open":"262.5","close":"262.85","value":"262.85","low":"261.4","high":"265.9","ts":"1756846800"},{"volume":"116530","open":"262.2","close":"267.05","value":"267.05","low":"262.2","high":"267.05","ts":"1756933200"},{"volume":"85840","open":"266.95","close":"266.4","value":"266.4","low":"265.1","high":"267.45","ts":"1757019600"},{"volume":"5810","open":"266.55","close":"266.95","value":"266.95","low":"265.65","high":"267.3","ts":"1757106000"},{"volume":"16050","open":"266.9","close":"267.85","value":"267.85","low":"265.65","high":"268","ts":"1757192400"},{"volume":"86770","open":"267.95","close":"269","value":"269","low":"265.9","high":"269.2","ts":"1757278800"},{"volume":"113890","open":"269.45","close":"267.45","value":"267.45","low":"264.45","high":"270.95","ts":"1757365200"},{"volume":"504510","open":"267.95","close":"274.2","value":"274.2","low":"266.5","high":"279.65","ts":"1757451600"},{"volume":"112490","open":"274.45","close":"272.4","value":"272.4","low":"272","high":"275.95","ts":"1757538000"},{"volume":"665260","open":"272.45","close":"265.2","value":"265.2","low":"250.7","high":"273.65","ts":"1757624400"},{"volume":"8490","open":"265.8","close":"266.95","value":"266.95","low":"265.5","high":"267.1","ts":"1757710800"},{"volume":"8750","open":"267","close":"266.95","value":"266.95","low":"264.35","high":"267","ts":"1757797200"},{"volume":"83540","open":"267.05","close":"264.2","value":"264.2","low":"262.2","high":"268.5","ts":"1757883600"},{"volume":"366830","open":"264.55","close":"257.05","value":"257.05","low":"256.2","high":"265.65","ts":"1757970000"},{"volume":"2060","open":"258.25","close":"258.1","value":"258.1","low":"257.85","high":"258.55","ts":"1758056400"},{"volume":"42850","open":"257.85","close":"256.55","value":"256.55","low":"256.25","high":"258.15","ts":"1758142800"},{"volume":"357330","open":"257.15","close":"248.2","value":"248.2","low":"248.2","high":"258","ts":"1758229200"},{"volume":"266060","open":"250.05","close":"256.45","value":"256.45","low":"248.3","high":"256.5","ts":"1758488400"},{"volume":"172710","open":"256.2","close":"254.65","value":"254.65","low":"251.55","high":"261.3","ts":"1758574800"},{"volume":"468270","open":"254","close":"267.15","value":"267.15","low":"250","high":"270.5","ts":"1758661200"},{"volume":"138160","open":"266","close":"264.35","value":"264.35","low":"263.15","high":"270","ts":"1758747600"},{"volume":"177850","open":"265.6","close":"267.25","value":"267.25","low":"260.1","high":"268.3","ts":"1758834000"},{"volume":"48330","open":"266.6","close":"270","value":"270","low":"265.55","high":"270.9","ts":"1758920400"},{"volume":"12670","open":"270.6","close":"269.4","value":"269.4","low":"268","high":"270.6","ts":"1759006800"},{"volume":"219930","open":"269.35","close":"273","value":"273","low":"267","high":"275","ts":"1759093200"},{"volume":"175240","open":"272.2","close":"268.4","value":"268.4","low":"268.05","high":"274.5","ts":"1759179600"},{"volume":"117160","open":"268.4","close":"265.4","value":"265.4","low":"262.8","high":"271.35","ts":"1759266000"},{"volume":"221590","open":"266.7","close":"259.4","value":"259.4","low":"257.75","high":"266.7","ts":"1759352400"},{"volume":"102110","open":"258.4","close":"258.95","value":"258.95","low":"257.7","high":"262.65","ts":"1759438800"},{"volume":"25650","open":"259.3","close":"257.4","value":"257.4","low":"255.7","high":"259.3","ts":"1759525200"},{"volume":"50320","open":"259.35","close":"266","value":"266","low":"255.85","high":"266.1","ts":"1759611600"},{"volume":"325390","open":"265.4","close":"270.8","value":"270.8","low":"261.3","high":"272.8","ts":"1759698000"},{"volume":"121610","open":"270.8","close":"269.7","value":"269.7","low":"267.3","high":"271.85","ts":"1759784400"},{"volume":"239060","open":"268.55","close":"263.2","value":"263.2","low":"260","high":"271.95","ts":"1759870800"},{"volume":"295420","open":"267.1","close":"261","value":"261","low":"258.3","high":"269.55","ts":"1759957200"},{"volume":"2095080","open":"261.05","close":"238.1","value":"238.1","low":"236.15","high":"264.75","ts":"1760043600"},{"volume":"127310","open":"239.85","close":"232.45","value":"232.45","low":"232.45","high":"239.85","ts":"1760130000"},{"volume":"48890","open":"232.45","close":"232.45","value":"232.45","low":"232.45","high":"232.45","ts":"1760216400"},{"volume":"2901360","open":"221.45","close":"225","value":"225","low":"206.8","high":"238.5","ts":"1760302800"},{"volume":"751340","open":"225","close":"215","value":"215","low":"212.4","high":"235","ts":"1760389200"},{"volume":"3073600","open":"216.1","close":"250.2","value":"250.2","low":"211.55","high":"263","ts":"1760475600"},{"volume":"182280","open":"247.4","close":"252.15","value":"252.15","low":"246.1","high":"252.25","ts":"1760562000"},{"volume":"517550","open":"252.15","close":"246.55","value":"246.55","low":"245.5","high":"256.05","ts":"1760648400"},{"volume":"37690","open":"247.95","close":"253.4","value":"253.4","low":"246.85","high":"253.65","ts":"1760734800"},{"volume":"118620","open":"253.7","close":"246.6","value":"246.6","low":"246.15","high":"253.85","ts":"1760821200"},{"volume":"360940","open":"247.35","close":"248.95","value":"248.95","low":"246.2","high":"253.4","ts":"1760907600"},{"volume":"433390","open":"248.8","close":"248.4","value":"248.4","low":"245.5","high":"252.45","ts":"1760994000"},{"volume":"130980","open":"246.6","close":"247","value":"247","low":"245.55","high":"248.4","ts":"1761080400"},{"volume":"127720","open":"247","close":"246.2","value":"246.2","low":"243.3","high":"249.4","ts":"1761166800"},{"volume":"71200","open":"248.4","close":"246.95","value":"246.95","low":"246.2","high":"250","ts":"1761253200"},{"volume":"249215","open":"246","close":"242.15","value":"242.15","low":"241.5","high":"246.85","ts":"1761512400"},{"volume":"190540","open":"242.1","close":"248.4","value":"248.4","low":"240.1","high":"249.9","ts":"1761598800"},{"volume":"104350","open":"247.8","close":"249.75","value":"249.75","low":"245.25","high":"250.5","ts":"1761685200"},{"volume":"142340","open":"248.95","close":"250","value":"250","low":"246.3","high":"258.2","ts":"1761771600"},{"volume":"182690","open":"251.05","close":"249.25","value":"249.25","low":"248.1","high":"251.45","ts":"1761858000"},{"volume":"70870","open":"248.15","close":"250","value":"250","low":"247","high":"250.1","ts":"1761944400"},{"volume":"32540","open":"249.75","close":"250.2","value":"250.2","low":"248.4","high":"250.65","ts":"1762117200"},{"volume":"68600","open":"250.2","close":"250","value":"250","low":"248","high":"251.8","ts":"1762290000"},{"volume":"84100","open":"251.75","close":"252.45","value":"252.45","low":"247.35","high":"253.3","ts":"1762376400"},{"volume":"110660","open":"253","close":"254","value":"254","low":"252.45","high":"257.45","ts":"1762462800"},{"volume":"24070","open":"254.7","close":"254.65","value":"254.65","low":"254.2","high":"257.5","ts":"1762549200"},{"volume":"10470","open":"256.75","close":"257.3","value":"257.3","low":"255.8","high":"257.35","ts":"1762635600"},{"volume":"108570","open":"257.3","close":"259.4","value":"259.4","low":"257.3","high":"260.65","ts":"1762722000"},{"volume":"44200","open":"260.65","close":"259.8","value":"259.8","low":"257.95","high":"260.7","ts":"1762808400"},{"volume":"110940","open":"259.75","close":"260.65","value":"260.65","low":"258.05","high":"261","ts":"1762894800"},{"volume":"149900","open":"261.4","close":"259.2","value":"259.2","low":"257","high":"263.9","ts":"1762981200"},{"volume":"125250","open":"259.8","close":"259.45","value":"259.45","low":"257","high":"261.6","ts":"1763067600"},{"volume":"8070","open":"259.55","close":"258.85","value":"258.85","low":"258.35","high":"260.3","ts":"1763154000"},{"volume":"12210","open":"259.35","close":"261.45","value":"261.45","low":"258.15","high":"261.45","ts":"1763240400"},{"volume":"48900","open":"258.85","close":"258.1","value":"258.1","low":"257","high":"259.25","ts":"1763326800"},{"volume":"237490","open":"258.9","close":"255","value":"255","low":"250.15","high":"259.45","ts":"1763413200"},{"volume":"212990","open":"254.25","close":"256.5","value":"256.5","low":"249.95","high":"259.2","ts":"1763499600"},{"volume":"144700","open":"256.05","close":"257.9","value":"257.9","low":"255.15","high":"258.6","ts":"1763586000"},{"volume":"309870","open":"257.3","close":"262.7","value":"262.7","low":"255.35","high":"267.2","ts":"1763672400"},{"volume":"104450","open":"262.95","close":"262.45","value":"262.45","low":"260.6","high":"265.8","ts":"1763931600"},{"volume":"39680","open":"269.4","close":"269","value":"269","low":"268.35","high":"270.15","ts":"1764018000"},{"volume":"107600","open":"269","close":"267","value":"267","low":"262","high":"269","ts":"1764104400"},{"volume":"108820","open":"267.8","close":"270.5","value":"270.5","low":"266","high":"271.7","ts":"1764190800"},{"volume":"113710","open":"270.5","close":"269.85","value":"269.85","low":"268.2","high":"271.95","ts":"1764277200"},{"volume":"6430","open":"269.85","close":"269.8","value":"269.8","low":"268.65","high":"270.2","ts":"1764363600"},{"volume":"7320","open":"269","close":"269.8","value":"269.8","low":"269","high":"269.9","ts":"1764450000"},{"volume":"104550","open":"269.75","close":"269.25","value":"269.25","low":"267.85","high":"271.9","ts":"1764536400"},{"volume":"202020","open":"269","close":"271","value":"271","low":"268.7","high":"275.5","ts":"1764622800"},{"volume":"129310","open":"271.2","close":"272.6","value":"272.6","low":"268.75","high":"274","ts":"1764709200"},{"volume":"167000","open":"272.25","close":"280","value":"280","low":"272.2","high":"280","ts":"1764795600"},{"volume":"132530","open":"280","close":"282.45","value":"282.45","low":"278.5","high":"284.5","ts":"1764882000"},{"volume":"118340","open":"283","close":"282.8","value":"282.8","low":"280.05","high":"285.9","ts":"1765141200"},{"volume":"39690","open":"285","close":"285.5","value":"285.5","low":"283.1","high":"286","ts":"1765227600"},{"volume":"127200","open":"284.05","close":"276.95","value":"276.95","low":"276.6","high":"287.6","ts":"1765314000"},{"volume":"110030","open":"278.6","close":"284.7","value":"284.7","low":"278.6","high":"284.9","ts":"1765400400"},{"volume":"222770","open":"283.4","close":"285.9","value":"285.9","low":"283.4","high":"294.7","ts":"1765486800"},{"volume":"11810","open":"285.6","close":"286.3","value":"286.3","low":"283.5","high":"286.85","ts":"1765573200"},{"volume":"9360","open":"286.5","close":"285.8","value":"285.8","low":"285.1","high":"287.3","ts":"1765659600"},{"volume":"78350","open":"286.25","close":"283","value":"283","low":"282.75","high":"289.5","ts":"1765746000"},{"volume":"76180","open":"283.05","close":"283.4","value":"283.4","low":"281.7","high":"284","ts":"1765832400"},{"volume":"33370","open":"282.4","close":"285.5","value":"285.5","low":"281.9","high":"287.95","ts":"1765918800"},{"volume":"3640","open":"288.55","close":"287.8","value":"287.8","low":"287.55","high":"288.85","ts":"1766005200"},{"volume":"130160","open":"287.8","close":"289.8","value":"289.8","low":"285.25","high":"291.65","ts":"1766091600"},{"volume":"9010","open":"290","close":"288.8","value":"288.8","low":"288.35","high":"290.2","ts":"1766178000"},{"volume":"13250","open":"290","close":"289.25","value":"289.25","low":"287.75","high":"290.35","ts":"1766264400"},{"volume":"13800","open":"286.75","close":"287.1","value":"287.1","low":"285.6","high":"287.35","ts":"1766350800"},{"volume":"76810","open":"286.35","close":"285.4","value":"285.4","low":"285.05","high":"290.5","ts":"1766437200"},{"volume":"78370","open":"287","close":"286.5","value":"286.5","low":"285.3","high":"288.95","ts":"1766523600"},{"volume":"115820","open":"288.05","close":"292.75","value":"292.75","low":"286.65","high":"293","ts":"1766610000"},{"volume":"167420","open":"292.65","close":"294.15","value":"294.15","low":"291.35","high":"295.45","ts":"1766696400"},{"volume":"32650","open":"295.35","close":"295.2","value":"295.2","low":"294.2","high":"296","ts":"1766782800"},{"volume":"76400","open":"298","close":"300.8","value":"300.8","low":"296.8","high":"301","ts":"1766869200"},{"volume":"278060","open":"302","close":"302.5","value":"302.5","low":"301.2","high":"307.45","ts":"1766955600"},{"volume":"141910","open":"304.35","close":"302.15","value":"302.15","low":"296.6","high":"304.95","ts":"1767042000"},{"volume":"90330","open":"302.45","close":"303.7","value":"303.7","low":"299.2","high":"305","ts":"1767560400"},{"volume":"94370","open":"303.85","close":"306.6","value":"306.6","low":"302.9","high":"308.9","ts":"1767646800"},{"volume":"75900","open":"307","close":"304.75","value":"304.75","low":"303","high":"307.95","ts":"1767819600"},{"volume":"48300","open":"305.9","close":"305.15","value":"305.15","low":"303.1","high":"306.35","ts":"1767906000"},{"volume":"57430","open":"296.45","close":"298.05","value":"298.05","low":"295.35","high":"300.2","ts":"1768165200"},{"volume":"187960","open":"299.6","close":"294.05","value":"294.05","low":"292.3","high":"299.8","ts":"1768251600"},{"volume":"100540","open":"295.4","close":"297.2","value":"297.2","low":"293","high":"297.3","ts":"1768338000"},{"volume":"99840","open":"296","close":"300.25","value":"300.25","low":"295.55","high":"301","ts":"1768424400"},{"volume":"112780","open":"299","close":"299","value":"299","low":"297.7","high":"302","ts":"1768510800"},{"volume":"7550","open":"299.95","close":"300.25","value":"300.25","low":"298.7","high":"300.6","ts":"1768597200"},{"volume":"9180","open":"300.45","close":"302.7","value":"302.7","low":"300.3","high":"302.7","ts":"1768683600"},{"volume":"69040","open":"302.15","close":"300.95","value":"300.95","low":"300.05","high":"303.25","ts":"1768770000"},{"volume":"89500","open":"301.25","close":"299.45","value":"299.45","low":"296.65","high":"301.8","ts":"1768856400"},{"volume":"551500","open":"299.45","close":"298","value":"298","low":"286.1","high":"300.35","ts":"1768942800"},{"volume":"135400","open":"297.4","close":"300.95","value":"300.95","low":"297.4","high":"301.9","ts":"1769029200"},{"volume":"115800","open":"299.15","close":"303.5","value":"303.5","low":"299.15","high":"304.45","ts":"1769115600"},{"volume":"18230","open":"303.5","close":"303.9","value":"303.9","low":"303.2","high":"304.5","ts":"1769202000"},{"volume":"29540","open":"304","close":"303.05","value":"303.05","low":"302.6","high":"304","ts":"1769288400"},{"volume":"98250","open":"303.5","close":"303.1","value":"303.1","low":"302.25","high":"304.95","ts":"1769374800"},{"volume":"38100","open":"302.95","close":"303.95","value":"303.95","low":"301.2","high":"304","ts":"1769461200"},{"volume":"99740","open":"304.8","close":"303.6","value":"303.6","low":"302","high":"305","ts":"1769547600"},{"volume":"156730","open":"303.95","close":"304.15","value":"304.15","low":"296.8","high":"306.4","ts":"1769634000"},{"volume":"86560","open":"304.15","close":"301.95","value":"301.95","low":"300.85","high":"304.75","ts":"1769720400"},{"volume":"10070","open":"302.8","close":"302.9","value":"302.9","low":"302.25","high":"303.75","ts":"1769806800"},{"volume":"11630","open":"301.3","close":"302.7","value":"302.7","low":"301.15","high":"303.95","ts":"1769893200"},{"volume":"97910","open":"302.7","close":"303.95","value":"303.95","low":"300.35","high":"304.5","ts":"1769979600"},{"volume":"111420","open":"302.75","close":"304.05","value":"304.05","low":"301.6","high":"305.7","ts":"1770066000"},{"volume":"86230","open":"304","close":"303.8","value":"303.8","low":"302","high":"306.2","ts":"1770152400"},{"volume":"124850","open":"303.75","close":"303.75","value":"303.75","low":"297.35","high":"305.25","ts":"1770238800"},{"volume":"59390","open":"303.15","close":"302.9","value":"302.9","low":"302","high":"305.95","ts":"1770325200"},{"volume":"9730","open":"302.95","close":"303.7","value":"303.7","low":"302.7","high":"304.9","ts":"1770411600"},{"volume":"13210","open":"303.55","close":"303.6","value":"303.6","low":"303","high":"305","ts":"1770498000"},{"volume":"196930","open":"303.6","close":"306.4","value":"306.4","low":"303.3","high":"316","ts":"1770584400"}]},{"range":"allTime","tabText":"Всё время","data":[{"value":"14.5","ts":"1122926400"},{"value":"15.5","ts":"1158091200"},{"value":"15.1","ts":"1159905600"},{"value":"25.5","ts":"1162411200"},{"value":"34.5","ts":"1165176000"},{"value":"31","ts":"1168462800"},{"value":"33","ts":"1171141200"},{"value":"32.98","ts":"1172955600"},{"value":"33.6","ts":"1175979600"},{"value":"34","ts":"1178049600"},{"value":"31.5","ts":"1180900800"},{"value":"32.15","ts":"1183838400"},{"value":"29.5","ts":"1186516800"},{"value":"28","ts":"1189281600"},{"value":"26.01","ts":"1191268800"},{"value":"28.25","ts":"1193947200"},{"value":"32.1","ts":"1196884800"},{"value":"39","ts":"1199826000"},{"value":"35.5","ts":"1202245200"},{"value":"37","ts":"1204578000"},{"value":"35","ts":"1207170000"},{"value":"30","ts":"1210453200"},{"value":"28.5","ts":"1212786000"},{"value":"34.5","ts":"1215374400"},{"value":"32.2","ts":"1218398400"},{"value":"29","ts":"1220558400"},{"value":"27.4","ts":"1222977600"},{"value":"20.4","ts":"1225828800"},{"value":"16.8","ts":"1228420800"},{"value":"10.87","ts":"1231790400"},{"value":"8.85","ts":"1234472400"},{"value":"9","ts":"1236632400"},{"value":"11.71","ts":"1239138000"},{"value":"12.7","ts":"1241470800"},{"value":"17.75","ts":"1243800000"},{"value":"16.71","ts":"1246737600"},{"value":"17.83","ts":"1249761600"},{"value":"18.95","ts":"1251835200"},{"value":"22","ts":"1254772800"},{"value":"23","ts":"1257710400"},{"value":"21.7","ts":"1259787600"},{"value":"22.8","ts":"1263416400"},{"value":"24.7","ts":"1265576400"},{"value":"27.15","ts":"1267736400"},{"value":"33.72","ts":"1270674000"},{"value":"31.8","ts":"1272920400"},{"value":"26.48","ts":"1275940800"},{"value":"25.39","ts":"1278187200"},{"value":"26","ts":"1280952000"},{"value":"30.1","ts":"1283803200"},{"value":"32.05","ts":"1285876800"},{"value":"33.47","ts":"1288728000"},{"value":"36.26","ts":"1291669200"},{"value":"36.39","ts":"1294606800"},{"value":"40.59","ts":"1296680400"},{"value":"47.33","ts":"1299618000"},{"value":"45.63","ts":"1301778000"},{"value":"40.5","ts":"1304884800"},{"value":"37.88","ts":"1306958400"},{"value":"37.2","ts":"1309896000"},{"value":"33.53","ts":"1312747200"},{"value":"29","ts":"1314820800"},{"value":"21.09","ts":"1317672000"},{"value":"27.5","ts":"1320609600"},{"value":"26.16","ts":"1322683200"},{"value":"22.5","ts":"1325620800"},{"value":"25.48","ts":"1328472000"},{"value":"25","ts":"1330545600"},{"value":"23.79","ts":"1333483200"},{"value":"19.52","ts":"1336334400"},{"value":"17.35","ts":"1339012800"},{"value":"18.4","ts":"1341259200"},{"value":"15.9","ts":"1344196800"},{"value":"17","ts":"1346961600"},{"value":"18.66","ts":"1349121600"},{"value":"18","ts":"1352059200"},{"value":"17.5","ts":"1354824000"},{"value":"17.75","ts":"1357675200"},{"value":"17.49","ts":"1359835200"},{"value":"15.15","ts":"1362600000"},{"value":"13.41","ts":"1364846400"},{"value":"12.54","ts":"1367697600"},{"value":"11.94","ts":"1370462400"},{"value":"12.03","ts":"1372622400"},{"value":"12.3","ts":"1375387200"},{"value":"12.02","ts":"1378238400"},{"value":"11.98","ts":"1381089600"},{"value":"11.62","ts":"1384027200"},{"value":"11.13","ts":"1386100800"},{"value":"11.7","ts":"1389297600"},{"value":"11.85","ts":"1391457600"},{"value":"11.84","ts":"1394395200"},{"value":"13","ts":"1396468800"},{"value":"15.55","ts":"1399320000"},{"value":"14.83","ts":"1401566400"},{"value":"14.98","ts":"1404590400"},{"value":"15.47","ts":"1407355200"},{"value":"15.2","ts":"1409515200"},{"value":"14","ts":"1412280000"},{"value":"12.8","ts":"1415048400"},{"value":"12.9","ts":"1417550400"},{"value":"11.25","ts":"1420318800"},{"value":"11.6","ts":"1423342800"},{"value":"12.4","ts":"1425502800"},{"value":"10.6","ts":"1428440400"},{"value":"11.15","ts":"1430773200"},{"value":"9.8","ts":"1433710800"},{"value":"12","ts":"1435870800"},{"value":"11.4","ts":"1438722000"},{"value":"11.55","ts":"1441573200"},{"value":"12.05","ts":"1443646800"},{"value":"12.45","ts":"1446498000"},{"value":"12.05","ts":"1449435600"},{"value":"12","ts":"1451768400"},{"value":"13.25","ts":"1454792400"},{"value":"13.7","ts":"1456779600"},{"value":"14.5","ts":"1459630800"},{"value":"15.15","ts":"1462741200"},{"value":"15.15","ts":"1464814800"},{"value":"22.65","ts":"1467752400"},{"value":"36.75","ts":"1470603600"},{"value":"43.2","ts":"1472677200"},{"value":"44.45","ts":"1475528400"},{"value":"46","ts":"1478466000"},{"value":"43.1","ts":"1480539600"},{"value":"46.1","ts":"1483477200"},{"value":"48.5","ts":"1486328400"},{"value":"52.85","ts":"1488402000"},{"value":"49.3","ts":"1491253200"},{"value":"49.55","ts":"1494363600"},{"value":"56.9","ts":"1496523600"},{"value":"51.95","ts":"1499374800"},{"value":"61.65","ts":"1501534800"},{"value":"65.5","ts":"1504386000"},{"value":"74.7","ts":"1507150800"},{"value":"91.5","ts":"1510088400"},{"value":"83.55","ts":"1512248400"},{"value":"85.45","ts":"1515358800"},{"value":"86.95","ts":"1517432400"},{"value":"100.4","ts":"1520370000"},{"value":"100.6","ts":"1522530000"},{"value":"112.15","ts":"1525208400"},{"value":"117.8","ts":"1528059600"},{"value":"103.25","ts":"1530738000"},{"value":"97.25","ts":"1533589200"},{"value":"84","ts":"1536440400"},{"value":"95.5","ts":"1538514000"},{"value":"96.08","ts":"1541451600"},{"value":"95.96","ts":"1544302800"},{"value":"95.48","ts":"1546549200"},{"value":"99.95","ts":"1549486800"},{"value":"99.55","ts":"1551646800"},{"value":"98","ts":"1554584400"},{"value":"101.2","ts":"1556658000"},{"value":"103.9","ts":"1559509200"},{"value":"102.05","ts":"1562101200"},{"value":"111.55","ts":"1564606800"},{"value":"124.25","ts":"1568062800"},{"value":"127.9","ts":"1570568400"},{"value":"121.4","ts":"1573160400"},{"value":"123.2","ts":"1575838800"},{"value":"134.8","ts":"1578862800"},{"value":"150.75","ts":"1581368400"},{"value":"143.85","ts":"1583182800"},{"value":"172.15","ts":"1590354000"},{"value":"168.9","ts":"1591131600"},{"value":"157.7","ts":"1594069200"},{"value":"152.5","ts":"1596574800"},{"value":"148","ts":"1599080400"},{"value":"151.5","ts":"1601586000"},{"value":"144.7","ts":"1604264400"},{"value":"152.15","ts":"1606856400"},{"value":"153.05","ts":"1609707600"},{"value":"161.4","ts":"1612299600"},{"value":"154.3","ts":"1614805200"},{"value":"157.7","ts":"1617570000"},{"value":"164.85","ts":"1620162000"},{"value":"169.15","ts":"1622667600"},{"value":"152.05","ts":"1625173200"},{"value":"163.7","ts":"1627938000"},{"value":"176.4","ts":"1630875600"},{"value":"167.6","ts":"1633294800"},{"value":"176.95","ts":"1635714000"},{"value":"171.7","ts":"1638478800"},{"value":"173.6","ts":"1641157200"},{"value":"157","ts":"1643662800"},{"value":"107.05","ts":"1648414800"},{"value":"123","ts":"1648760400"},{"value":"152.5","ts":"1651611600"},{"value":"163","ts":"1654203600"},{"value":"139.15","ts":"1656882000"},{"value":"125.7","ts":"1659301200"},{"value":"129","ts":"1662066000"},{"value":"117.3","ts":"1664830800"},{"value":"136","ts":"1667260800"},{"value":"128.5","ts":"1670198400"},{"value":"121.85","ts":"1672704000"},{"value":"125.95","ts":"1675641600"},{"value":"135.35","ts":"1678060800"},{"value":"150.05","ts":"1680555600"},{"volume":"151.85","open":"151.85","close":"151.85","value":"151.85","low":"151.85","high":"151.85","ts":"1682974800"},{"volume":"212.6","open":"212.6","close":"212.6","value":"212.6","low":"212.6","high":"212.6","ts":"1685912400"},{"volume":"40","open":"194","close":"194","value":"194","low":"194","high":"194","ts":"1688331600"},{"volume":"550","open":"209.15","close":"209.15","value":"209.15","low":"209.15","high":"209.15","ts":"1691096400"},{"volume":"240","open":"207.75","close":"207.75","value":"207.75","low":"207.75","high":"207.75","ts":"1693515600"},{"volume":"230","open":"198.3","close":"198.3","value":"198.3","low":"198.3","high":"198.3","ts":"1696280400"},{"volume":"70","open":"204.65","close":"204.65","value":"204.65","low":"204.65","high":"204.65","ts":"1699218000"},{"volume":"30","open":"183.2","close":"183.2","value":"183.2","low":"183.2","high":"183.2","ts":"1701637200"},{"volume":"140","open":"189.35","close":"189.15","value":"189.15","low":"189.15","high":"189.35","ts":"1704229200"},{"volume":"150","open":"207.75","close":"207.75","value":"207.75","low":"207.75","high":"207.75","ts":"1707080400"},{"volume":"60","open":"201","close":"201","value":"201","low":"201","high":"201","ts":"1709240400"},{"volume":"170","open":"199.05","close":"199.05","value":"199.05","low":"199.05","high":"199.05","ts":"1712005200"},{"volume":"1500","open":"216.55","close":"216.55","value":"216.55","low":"216.55","high":"216.55","ts":"1714942800"},{"volume":"60","open":"220.7","close":"220.7","value":"220.7","low":"220.7","high":"220.7","ts":"1717362000"},{"volume":"100","open":"218.5","close":"218.5","value":"218.5","low":"218.5","high":"218.5","ts":"1719781200"},{"volume":"1110","open":"210.55","close":"210.55","value":"210.55","low":"210.55","high":"210.55","ts":"1722546000"},{"volume":"50","open":"182.5","close":"182.5","value":"182.5","low":"182.5","high":"182.5","ts":"1725310800"},{"volume":"1710","open":"193.75","close":"193.75","value":"193.75","low":"193.75","high":"193.75","ts":"1727730000"},{"volume":"150","open":"190.6","close":"190.6","value":"190.6","low":"190.6","high":"190.6","ts":"1730494800"},{"volume":"179710","open":"191.9","close":"186.85","value":"186.85","low":"183.1","high":"192.45","ts":"1733173200"},{"volume":"67520","open":"214.45","close":"211.7","value":"211.7","low":"211","high":"214.95","ts":"1735851600"},{"volume":"179750","open":"215.55","close":"213.7","value":"213.7","low":"212.85","high":"216.95","ts":"1738616400"},{"volume":"62160","open":"203.35","close":"203","value":"203","low":"202.9","high":"204.9","ts":"1740949200"},{"volume":"232260","open":"204.55","close":"206.05","value":"206.05","low":"204.55","high":"207.4","ts":"1743454800"},{"volume":"48100","open":"206","close":"205.1","value":"205.1","low":"205","high":"207.3","ts":"1746133200"},{"volume":"74070","open":"217.95","close":"219.95","value":"219.95","low":"217","high":"220","ts":"1748811600"},{"volume":"577930","open":"237.8","close":"236.55","value":"236.55","low":"234.5","high":"239","ts":"1751317200"},{"volume":"211590","open":"234.85","close":"236.5","value":"236.5","low":"231.2","high":"238.9","ts":"1753995600"},{"volume":"98150","open":"268","close":"265.2","value":"265.2","low":"264.25","high":"268","ts":"1756674000"},{"volume":"117160","open":"268.4","close":"265.4","value":"265.4","low":"262.8","high":"271.35","ts":"1759266000"},{"volume":"70870","open":"248.15","close":"250","value":"250","low":"247","high":"250.1","ts":"1761944400"},{"volume":"104550","open":"269.75","close":"269.25","value":"269.25","low":"267.85","high":"271.9","ts":"1764536400"},{"volume":"90330","open":"302.45","close":"303.7","value":"303.7","low":"299.2","high":"305","ts":"1767560400"},{"volume":"11630","open":"301.3","close":"302.7","value":"302.7","low":"301.15","high":"303.95","ts":"1769893200"}]}],"initialActiveTab":"month","assetName":"Ленэнерго, привилегированная акция","ticker":"LSNGP","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"4 551 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[4750,4760,4739,4767.5,4735,4735,4737,4733.5,4698,4697.5,4655,4592.5,4619.5,4650,4621.5,4591,4600,4606,4600.5,4594.5,4596,4551],"halfYearValue":[4247,4247,4355.5,4355.5,4288,4288,4121.5,4121.5,3825,3825,3978.5,3978.5,4092,4092,4328.5,4328.5,4574.5,4574.5,4756,4756,4551,4551],"allTimeValue":[4148.5,3975,3872.5,4550,4529,4476,4200,4060,4165,4038.5,4090.5,4247,4355.5,4288,4121.5,3825,3978.5,4092,4328.5,4574.5,4756,4551],"monthValue":[4422.5,4480.5,4542,4555,4626,4633,4658,4757,4741.5,4756,4779.5,4740,4719.5,4735.5,4735,4748.5,4753,4737,4644,4604.5,4596,4551],"yearValue":[4217,4438,4641,4100,4362.5,4060,4117,3995,4168.5,4259,4123.5,4380.5,4299.5,4121.5,3932.5,3841.5,3965,4202,4347,4491,4779.5,4551],"dayValue":[4608,4608,4605,4602.5,4598.5,4594.5,4592.5,4591,4589,4589.5,4590.5,4592,4589,4593.5,4592,4596,4593,4590,4582,4572.5,4568.5,4551],"quarterValue":[3978.5,3978.5,3978.5,4092,4092,4092,4092,4328.5,4328.5,4328.5,4328.5,4574.5,4574.5,4574.5,4574.5,4756,4756,4756,4756,4551,4551,4551]},"url":"/finance/quote/moex/YDEX","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−45 ₽","relativeDelta":"−0,98%","direction":"negative"},"weekDelta":{"absoluteDelta":"−199 ₽","relativeDelta":"−4,19%","direction":"negative"},"monthDelta":{"absoluteDelta":"128,50 ₽","relativeDelta":"2,91%","direction":"positive"},"yearDelta":{"absoluteDelta":"334 ₽","relativeDelta":"7,92%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"402,50 ₽","relativeDelta":"9,7%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"124,53 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[126.53,127.2,127.37,127.8,127.34,127.6,127.27,128.12,127.71,126.6,126.21,125.57,125.44,125.5,125.41,125.22,125.35,125.77,125.71,125.64,125.33,124.53],"halfYearValue":[126.44,126.44,126.44,126.44,117.05,117.05,117.05,117.05,117.05,117.05,117.05,127.02,127.02,127.02,127.02,127.02,127.02,127.02,124.53,124.53,124.53,124.53],"allTimeValue":[275.36,327.32,174.3,170.18,194.06,114,143.39,137.97,119.83,154.4,186.29,338.98,186.7,184.39,166.06,133,168.09,125.52,126.44,117.05,127.02,124.53],"monthValue":[123.23,120.81,121.47,122,123.5,123.85,123.14,126.62,125.74,127.6,127.2,125.6,127.07,129.35,127.6,128,127.84,127.27,125.59,125.53,125.33,124.53],"yearValue":[142.46,170.64,168.33,126.28,143.38,143.87,131.95,123.39,128.26,122.83,121.63,135.31,131.87,119.5,114.22,117.8,119.14,127.43,129.11,123.64,127.2,124.53],"dayValue":[125.85,125.83,125.83,125.8,125.72,125.56,125.45,125.5,125.46,125.55,125.51,125.43,125.11,125.21,125.33,125,125.04,124.81,124.64,124.75,124.06,124.53],"quarterValue":[117.05,117.05,117.05,117.05,117.05,117.05,127.02,127.02,127.02,127.02,127.02,127.02,127.02,127.02,127.02,127.02,124.53,124.53,124.53,124.53,124.53,124.53]},"url":"/finance/quote/moex/GAZP","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,80 ₽","relativeDelta":"−0,64%","direction":"negative"},"weekDelta":{"absoluteDelta":"−2 ₽","relativeDelta":"−1,58%","direction":"negative"},"monthDelta":{"absoluteDelta":"1,30 ₽","relativeDelta":"1,05%","direction":"positive"},"yearDelta":{"absoluteDelta":"−17,93 ₽","relativeDelta":"−12,59%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−150,83 ₽","relativeDelta":"−54,78%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"3 278,2 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[3328.6,3327,3323.8,3341.2,3362.4,3355.8,3355.6,3367.8,3362.8,3337.2,3332,3321.2,3304,3310.6,3308.8,3292.6,3294.2,3294.6,3293.2,3296,3291.6,3278.2],"halfYearValue":[3341,3341,3382.2,3382.2,3382.2,3382.2,3108.8,3108.8,3108.8,2832,2832,2832,2832,3130,3130,3130,3236.2,3236.2,3236.2,3236.2,3278.2,3278.2],"allTimeValue":[1200,1835.8,6637.2,5005,1859,2549.5,2892,3353,3135.5,2617.5,2687.6,3327.6,3148.8,3162,3140.4,3341,3382.2,3108.8,2832,3130,3236.2,3278.2],"monthValue":[3240.2,3238.8,3204.4,3216.8,3264.8,3264,3289.8,3339,3327.6,3334.6,3335.8,3313.6,3330,3377,3331.8,3339,3328.8,3355.6,3310.6,3284.6,3291.6,3278.2],"yearValue":[3143.8,3303,3640,3047,3214.6,3058,3107.2,3133.6,3268,3316.8,3156.6,3406.4,3327.6,3069,2912,2905,2949.2,3114.8,3245.6,3302,3335.8,3278.2],"dayValue":[3298,3297.2,3296.2,3296.4,3295.6,3295,3294.6,3291.2,3292,3292.2,3291.6,3291,3291.6,3291,3292,3285.8,3287,3286,3281.4,3285,3278.2,3278.2],"quarterValue":[2832,2832,2832,2832,3130,3130,3130,3130,3130,3130,3130,3236.2,3236.2,3236.2,3236.2,3236.2,3236.2,3236.2,3278.2,3278.2,3278.2,3278.2]},"url":"/finance/quote/moex/T","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−13,40 ₽","relativeDelta":"−0,41%","direction":"negative"},"weekDelta":{"absoluteDelta":"−50,40 ₽","relativeDelta":"−1,51%","direction":"negative"},"monthDelta":{"absoluteDelta":"38 ₽","relativeDelta":"1,17%","direction":"positive"},"yearDelta":{"absoluteDelta":"134,40 ₽","relativeDelta":"4,28%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"2 078,20 ₽","relativeDelta":"173,18%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"72,66 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[73.97,73.84,74.18,74.66,74.68,74.05,74.25,75.15,74.95,74.06,73.87,73.35,73.68,73.6,74.2,72.98,73.49,73.32,73.42,73.25,73.3,72.66],"halfYearValue":[91.23,91.23,91.23,91.23,65.7,65.7,65.7,65.7,65.7,65.7,65.7,74.44,74.44,74.44,74.44,74.44,74.44,74.44,72.66,72.66,72.66,72.66],"allTimeValue":[114,847,676,217,67.9,83.79,62.7,164.15,91.68,59.2,80.22,134.9,114.48,221.66,223.98,107.86,94.59,84.9,91.23,65.7,74.44,72.66],"monthValue":[71.28,71.2,71.94,71.88,74.05,74.14,74.01,74.73,73.68,73.79,73.92,72.99,74.55,75.86,74.52,74.8,74.31,74.25,73.8,73.37,73.3,72.66],"yearValue":[105.33,115.38,128.75,98.26,96.95,90.03,87.4,84.68,89.6,86.07,84.99,90.86,80.11,73.61,65.7,68.12,65.8,71.95,78.63,71.08,73.92,72.66],"dayValue":[73.39,73.51,73.42,73.47,73.47,73.3,73.25,73.27,73.3,73.29,73.28,73.33,73.38,73.39,73.3,73.07,72.8,72.71,72.65,72.6,72.53,72.66],"quarterValue":[65.7,65.7,65.7,65.7,65.7,65.7,74.44,74.44,74.44,74.44,74.44,74.44,74.44,74.44,74.44,74.44,72.66,72.66,72.66,72.66,72.66,72.66]},"url":"/finance/quote/moex/MTLR","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,64 ₽","relativeDelta":"−0,87%","direction":"negative"},"weekDelta":{"absoluteDelta":"−1,31 ₽","relativeDelta":"−1,77%","direction":"negative"},"monthDelta":{"absoluteDelta":"1,38 ₽","relativeDelta":"1,94%","direction":"positive"},"yearDelta":{"absoluteDelta":"−32,67 ₽","relativeDelta":"−31,02%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−41,34 ₽","relativeDelta":"−36,26%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"301,38 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[304.69,303.2,303.64,304.75,303.63,304.2,303.81,305.28,304.7,303.63,303.5,301.13,301.26,301.45,301.67,300.72,300.83,301.9,301.75,301.99,301.67,301.38],"halfYearValue":[308.91,308.91,308.91,308.91,287.57,287.57,287.57,287.57,287.57,287.57,287.57,303.77,303.77,303.77,303.77,303.77,303.77,303.77,301.38,301.38,301.38,301.38],"allTimeValue":[49.65,99.27,44.36,102.6,100.1,92.8,76.29,101.5,144.31,189.02,191.8,326.48,129,232.66,274.93,258.21,324.05,297.77,308.91,287.57,303.77,301.38],"monthValue":[299.04,299.16,298.58,299.16,301.28,301.86,303.62,306.49,306.22,306.88,306.75,303.17,303.58,308.52,305.62,306.38,304.16,303.81,301.45,300.61,301.67,301.38],"yearValue":[289.94,310.11,325.3,284.98,310,302.38,308.47,310.2,318.42,321.58,304.22,314.17,310.5,298.05,281.9,291.8,299.09,303.88,303.5,299.08,306.75,301.38],"dayValue":[302.01,302.03,301.9,302.12,301.99,302.04,301.73,301.52,301.68,301.7,301.74,301.83,301.69,301.69,302.13,301.56,301.72,301.61,301.23,301.25,300.68,301.38],"quarterValue":[287.57,287.57,287.57,287.57,287.57,287.57,303.77,303.77,303.77,303.77,303.77,303.77,303.77,303.77,303.77,303.77,301.38,301.38,301.38,301.38,301.38,301.38]},"url":"/finance/quote/moex/SBER","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,29 ₽","relativeDelta":"−0,1%","direction":"negative"},"weekDelta":{"absoluteDelta":"−3,31 ₽","relativeDelta":"−1,09%","direction":"negative"},"monthDelta":{"absoluteDelta":"2,34 ₽","relativeDelta":"0,78%","direction":"positive"},"yearDelta":{"absoluteDelta":"11,44 ₽","relativeDelta":"3,95%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"251,73 ₽","relativeDelta":"507,01%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"11:00","dateInfo":"09.02.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"306,40 ₽","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 11:00, дата 09.02.2026","logo":"https://yastatic.net/s3/fintech-icons/1/i/LSNG.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"7952","animationChart":true,"language":"ru","deltaByPeriod":{"dayDelta":{"absoluteDelta":"2,80 ₽","relativeDelta":"0,92%","direction":"positive"},"weekDelta":{"absoluteDelta":"4,45 ₽","relativeDelta":"1,47%","direction":"positive"},"monthDelta":{"absoluteDelta":"1,25 ₽","relativeDelta":"0,41%","direction":"positive"},"yearDelta":{"absoluteDelta":"92,50 ₽","relativeDelta":"43,24%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"291,90 ₽","relativeDelta":"2 013,1%","direction":"positive"}},"hideInCarousel":true,"ajaxText":"акции","withFeedback":false,"isDesktop":true,"reportFeedbackProps":{"feature":"stocks","title":"Что не так в этом ответе?","checkBoxLabels":[{"value":"Неудобно пользоваться"},{"value":"Ответ не соответствует действительности"},{"value":"Нет нужной информации"},{"value":"Другое"}]},"showLogo":true,"ignoreRange":true,"isReef":true,"hiddenTitle":true,"typeWizard":"stocks","nonceId":"bFNuWL16eIqYzfOxQIuxGg==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"higdw03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"higd3":{"state":{"items":[{"subtitle":"505 предложений от 86 банков","text":"505 предложений от 86 банков","buttonText":"Подобрать","title":"Вклады до 31%","type":"deposit","placeholder":"от 1 ₽","iconType":"deposits","url":"/finance/deposit?unifilter=MiJCBHJhdGVIAIoBFwoPaV9maW5fc2VsZWN0b3JzEgQIABAA"},{"subtitle":"Предложения от 24 банков","text":"Предложения от 24 банков","buttonText":"Подобрать","title":"Кредиты","type":"credit","placeholder":"от 100 000 ₽","iconType":"credits","url":"/finance/credit"},{"subtitle":"Получите цены сразу от 17 страховых","text":"Получите цены сразу от 17 страховых","buttonText":"Рассчитать","title":"ОСАГО","type":"osago","placeholder":"Номер авто","iconType":"osago","url":"https://yandex.ru/finance/osago/calculator?main-reqid=1770624842399610-10544003199837837251-balancer-l7leveler-kubr-yp-vla-11-BAL"},{"subtitle":"До 35 месяцев без процентов","text":"До 35 месяцев без процентов","buttonText":"Подобрать","title":"Кредитные карты","type":"creditcard","iconType":"сreditCard","banksIcons":["https://avatars.mds.yandex.net/get-unisearch/5402360/finance_IUd5m24Qv7gQJnm9li7R/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_MIhg0IEbzN3ZpYwrUL4r/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_UtArE6Dq5sBNIDURSTTc/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_Z5HmhYOEQQmNSwZMFcew/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_NlnPwutur3mxY8yBX3ao/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_ESy0ZqMNh4cNdJeMnep7/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_2Eo4pjKDUMUmPnNXV1XT/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_vuGUdXxi6n9Wfxj5EYRs/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_V5Cd3skkrRBEnOekxRyL/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_4ch9NgR886NVNbpwIpBl/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_qLymF3bUfKAUmObPh6xy/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_yfXnSwm4fgUL4xpOgyVY/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_LLCTs52Hjm8eBCqKTtq2/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_1oS7aoz7pCc6i1TtafDM/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_piT63tijpaI6tt7otIQN/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_oleCGH0TPA6KFhKRfPjc/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_1u7S1x3yGKQQYWHYuU3t/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_BF9Zpx82GAyLvdEm2WCs/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_GpE5COjaZxBMdu1WzFiK/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_H6YwTnqEpim8dBHAG9Ex/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_eIH8J4Glgzpczwij6ywH/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_cIcbxF8Q01XlrV1Azs0X/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_vZUazPxd7L8vSzMzZhzN/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_AOl9SuiC1cohxpU0q1Sw/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_HGnHSFOhzAExCl3yT6Eq/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_JWjx9tqLEmV2Tt8LNgHR/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_26fWzpMNYGzn9LyDJo82/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_K7K1CuU2Lru0IMSncUxy/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_QV7rabv3OC2df2u8TrRm/105x105"],"url":"/finance/creditcard"},{"subtitle":"Кешбэк, до 16% на остаток","text":"Бесплатное обслуживание, кешбэк, до 16% на остаток","buttonText":"Подобрать","title":"Дебетовые карты","type":"debitcard","iconType":"debitCard","banksIcons":["https://avatars.mds.yandex.net/get-unisearch/6118978/finance_1u7S1x3yGKQQYWHYuU3t/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_ESy0ZqMNh4cNdJeMnep7/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_cIcbxF8Q01XlrV1Azs0X/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_JWjx9tqLEmV2Tt8LNgHR/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_AOl9SuiC1cohxpU0q1Sw/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_L422wA8UIMH6eEh6iC6n/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_UtArE6Dq5sBNIDURSTTc/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_LLCTs52Hjm8eBCqKTtq2/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_Z5HmhYOEQQmNSwZMFcew/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_BF9Zpx82GAyLvdEm2WCs/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_yfXnSwm4fgUL4xpOgyVY/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_HGnHSFOhzAExCl3yT6Eq/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_eIH8J4Glgzpczwij6ywH/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_4ch9NgR886NVNbpwIpBl/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_2Eo4pjKDUMUmPnNXV1XT/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_7yxaDaFCXDxWxcoTuzxi/105x105","https://avatars.mds.yandex.net/get-unisearch/5392786/finance_VFHYta8u0Dygc8rfpenC/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_icHsYUIz2dSlwWrRi940/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_QV7rabv3OC2df2u8TrRm/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_piT63tijpaI6tt7otIQN/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_1oS7aoz7pCc6i1TtafDM/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_bRuHaWOt2U4v2leVCIa0/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_GpE5COjaZxBMdu1WzFiK/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_26fWzpMNYGzn9LyDJo82/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_V5Cd3skkrRBEnOekxRyL/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_vZUazPxd7L8vSzMzZhzN/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_RLR1ojbpXjKXN8wdNXXs/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_qLymF3bUfKAUmObPh6xy/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_H6YwTnqEpim8dBHAG9Ex/105x105","https://avatars.mds.yandex.net/get-unisearch/5402360/finance_IUd5m24Qv7gQJnm9li7R/105x105","https://avatars.mds.yandex.net/get-unisearch/9811071/finance_HmIYknD85PlikIkbb4EL/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_K7K1CuU2Lru0IMSncUxy/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_k0wr9o5HgfLAQ5avASXL/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_v8qDVpmCzCJ1u8CjVbns/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_vuGUdXxi6n9Wfxj5EYRs/105x105"],"url":"/finance/debitcard"},{"subtitle":"Ставка от 5,1%","text":"Ставка от 5,1%","buttonText":"Подобрать","title":"Ипотека","type":"mortgage","placeholder":"от 1 000 ₽","iconType":"mortgage","banksIcons":["https://avatars.mds.yandex.net/get-unisearch/5710903/finance_rMMe1NvDtuquOScGvQML/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_v8qDVpmCzCJ1u8CjVbns/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_lc0xmcMFbMib5t9EbrEW/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_BF9Zpx82GAyLvdEm2WCs/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_Cn88kX3YhYORp0hPmKr3/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_JWjx9tqLEmV2Tt8LNgHR/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_u6b3tl37GAvQqcsGxFBC/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_uZJVR47yKeMu9E1k06lN/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_QV7rabv3OC2df2u8TrRm/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_piT63tijpaI6tt7otIQN/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_4ch9NgR886NVNbpwIpBl/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_pzn8pkCzOIQJ8nl0I27a/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_ESy0ZqMNh4cNdJeMnep7/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_UfWecic0TTgzmY2kvy6e/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_bRuHaWOt2U4v2leVCIa0/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_GpE5COjaZxBMdu1WzFiK/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_AOl9SuiC1cohxpU0q1Sw/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_Z5HmhYOEQQmNSwZMFcew/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_cIcbxF8Q01XlrV1Azs0X/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_L422wA8UIMH6eEh6iC6n/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_gpWGbXYSrVMRnJtOIuYX/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_1oS7aoz7pCc6i1TtafDM/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_YlFDSSYhPo52fe51Ik9Q/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_26fWzpMNYGzn9LyDJo82/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_1u7S1x3yGKQQYWHYuU3t/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_HGnHSFOhzAExCl3yT6Eq/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_qLymF3bUfKAUmObPh6xy/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_prbNH09SXKvXwUOOWZtj/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_RZ9TiWrmOyyEetRwws1j/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_MIhg0IEbzN3ZpYwrUL4r/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_eIH8J4Glgzpczwij6ywH/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_I4LvWh5d8JXDIufBqxeW/105x105"],"url":"/finance/mortgage?unifilter=KghCBHJhdGVIAA=="}],"title":"Смотрите также","isPromo":true,"listing":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"higdw04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"higd4":{"state":{"src":"//yandex.ru/ads/system/context.js","blockId":"R-I-1644736-46","rawGrab":"котировки LSNGP","subtype":"rsya_finance_main","nonceId":"bFNuWL16eIqYzfOxQIuxGg==","needOwnResult":true,"needSendLayoutCoords":true,"isAjax":false,"extParams":{"reqId":"1770624842399610-10544003199837837251-balancer-l7leveler-kubr-yp-vla-11-BAL"},"disableRefresh":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"higdw05-0-1"},"ui":"desktop","service":"finance","fast":{"name":"adv","subtype":"rsya_finance_main"}}}}},"type":"adv","subtype":"rsya_finance_main"},"higd5":{"state":{"linksGroups":[{"type":"geo","links":[{"label":"Ричмонд","title":"Ричмонд","url":"//yandex.ru/tune/geo","logNode":{"name":"region"},"target":"_self","a11yLabel":"Ваш регион Ричмонд","needRetpath":true}]},{"type":"feedback","links":[{"label":"Сообщить об ошибке","logNode":{"name":"feedback","attrs":{"behaviour":{"type":"dynamic"}}}}]},{"type":"settings","links":[{"label":"Настройки","url":"//yandex.ru/tune/common","logNode":{"name":"settings"},"target":"_self","needRetpath":true}]},{"type":"morda","links":[{"label":"ya.ru","url":"//ya.ru/?from=finance_vertical_footer","logNode":{"name":"morda"},"target":"_self"}]},{"type":"company","links":[{"label":"О компании","url":"https://company.yandex.ru","logNode":{"name":"about"},"target":"_blank"},{"label":"Коммерческие предложения","url":"/search/direct?text=%D0%BA%D0%BE%D1%82%D0%B8%D1%80%D0%BE%D0%B2%D0%BA%D0%B8%20LSNGP&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":"higdw07-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}