Стоимость акции Ленэнерго, привилегированной акции (LSNGP) за последний месяц выросла на 21,40 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время.
Быстрый ответ: биржевые котировки
LSNGPЛенэнерго, привилегированная акцияБиржа MOEX, время открытия 19:00, дата 06.06.2026
{"9yp90":{"state":{"headerProps":{"form":{"action":"/finance/quote","searchLabel":"Найти","logo":{"href":"//ya.ru","size":44}},"actions":{"favorites":{"ariaLabel":"Избранное","iframeUrl":"https://yandex.ru/favs?isIframeMode=1&favoritesTheme=products&lr=213&from=desktop_header"}},"user":{"loggedIn":false,"ariaLabel":"Меню","plus":false,"birthdayHat":false,"child":false,"dialogProps":{"host":"yandex.ru","lang":"ru","project":"finance","queryParams":{"exp_flags":"skin","preset":"oceania","utm_source":"finance-app"},"retpath":"https%3A%2F%2Fyandex.ru%2Ffinance%2Fquote%3Flr%3D213%26text%3D%25D0%25BA%25D0%25BE%25D1%2582%25D0%25B8%25D1%2580%25D0%25BE%25D0%25B2%25D0%25BA%25D0%25B8%2BLSNGP%26ncrnd%3D41276","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%3D41276&origin=reef_header_desktop_auth_new","loginText":"Войти"},"navigation":{"tabs":[{"id":"search","label":"Поиск","url":"//yandex.ru/search","params":{"text":"[$query]","site":"[$site]","source":"tabbar"}},{"id":"alice_chat","label":"Алиса AI","url":"//yandex.ru/alice","params":{"reqid":"1780779652459134-9250708171643119811-balancer-l7leveler-kubr-yp-vla-141-BAL","utm_source":"yandex","utm_campaign":"serp_alicetab_chat","utm_medium":"interface","alice_deeplink":"[$aliceDeeplink]","source_query":"[$query]","theme":"serp"},"target":"_self"},{"id":"finance","label":"Финансы","url":"//yandex.ru/finance","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self"},{"id":"images","label":"Картинки","url":"//yandex.ru/images/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","nomisspell":"[$nomisspell]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"video","label":"Видео","url":"//yandex.ru/video/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"maps","label":"Карты","url":"//yandex.ru/maps","params":{"text":"[$query]","source":"serp_navig"}},{"id":"shopping","label":"Товары","url":"//yandex.ru/products","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"realty","label":"Квартиры","url":"//yandex.ru/realty","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"translate","label":"Переводчик","url":"//translate.yandex.ru","params":{"text":"[$query]","from":"tabbar"}},{"id":"all","label":"Все","url":"//yandex.ru/all","params":{"text":"[$query]","from":"tabbar"}}]},"context":{"query":"котировки LSNGP","reqid":"1780779652459134-9250708171643119811-balancer-l7leveler-kubr-yp-vla-141-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки LSNGP\"}","selectedTabId":"finance","counters":{"type":"b","data":{"$header":"9yp9z000","logo":"9yp9z001","advanced-search":"9yp9z002","login":"9yp9z004","usermenu":"9yp9z005","market-cart":"9yp9z007","more-button":"9yp9z008","cbir":"9yp9z009","clear":"9yp9z00a","submit":"9yp9z00b","alice":"9yp9z00c","favorites":"9yp9z00d","weather-informer":"9yp9z00e","$navigation":"9yp9z00f","item":"9yp9z01i","tab-search":"9yp9z011","tab-alice_chat":"9yp9z013","tab-finance":"9yp9z015","tab-images":"9yp9z017","tab-video":"9yp9z019","tab-maps":"9yp9z01b","tab-shopping":"9yp9z01d","tab-realty":"9yp9z01f","tab-translate":"9yp9z01h","tab-all":"9yp9z01j"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"7067651751780779651"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true,"classNames":["FinanceHeader FinanceHeader_isRedesign"]},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"9yp9w01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"9yp91":{"state":{"title":"Акции Ленэнерго, привилегированная акция (LSNGP)","subtitle":"Стоимость акции Ленэнерго, привилегированной акции (LSNGP) за последний месяц выросла на 21,40 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время.","seo":true,"breadcrumbs":[{"url":"/finance/quote","title":"Все акции"}],"isVerified":false,"subtitleMax":130,"textMax":130,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"9yp9w02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"9yp92":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"60","open":"375.2","close":"375.2","value":"375.2","low":"375.2","high":"375.2","ts":"1780674900"},{"volume":"10","open":"375.55","close":"375.55","value":"375.55","low":"375.55","high":"375.55","ts":"1780675200"},{"volume":"220","open":"375.35","close":"375.35","value":"375.35","low":"375.35","high":"375.35","ts":"1780675500"},{"volume":"350","open":"375.35","close":"375.35","value":"375.35","low":"375.35","high":"375.35","ts":"1780675800"},{"volume":"490","open":"375.6","close":"375.65","value":"375.65","low":"375.6","high":"375.8","ts":"1780676100"},{"volume":"460","open":"375.65","close":"375.65","value":"375.65","low":"375.55","high":"375.65","ts":"1780676400"},{"volume":"20","open":"375.65","close":"375.65","value":"375.65","low":"375.65","high":"375.65","ts":"1780676700"},{"volume":"1200","open":"375.65","close":"376","value":"376","low":"375.65","high":"376","ts":"1780677000"},{"volume":"40","open":"376.25","close":"376.25","value":"376.25","low":"376.25","high":"376.25","ts":"1780677300"},{"volume":"10","open":"376.35","close":"376.35","value":"376.35","low":"376.35","high":"376.35","ts":"1780677600"},{"volume":"50","open":"376.3","close":"376.3","value":"376.3","low":"376.3","high":"376.3","ts":"1780677900"},{"volume":"10","open":"376","close":"376","value":"376","low":"376","high":"376","ts":"1780678200"},{"volume":"20","open":"376.3","close":"376.3","value":"376.3","low":"376.3","high":"376.3","ts":"1780678500"},{"volume":"210","open":"376.35","close":"376.35","value":"376.35","low":"376.35","high":"376.35","ts":"1780678800"},{"volume":"10","open":"376.65","close":"376.65","value":"376.65","low":"376.65","high":"376.65","ts":"1780679100"},{"volume":"160","open":"376.65","close":"376.85","value":"376.85","low":"376.65","high":"376.85","ts":"1780679400"},{"volume":"150","open":"376.8","close":"376.8","value":"376.8","low":"376.8","high":"376.8","ts":"1780679700"},{"volume":"110","open":"376.85","close":"376.6","value":"376.6","low":"376.6","high":"376.85","ts":"1780680000"},{"volume":"10","open":"376.75","close":"376.75","value":"376.75","low":"376.75","high":"376.75","ts":"1780680300"},{"volume":"1000","open":"376.15","close":"376.8","value":"376.8","low":"376.15","high":"376.8","ts":"1780680600"},{"volume":"30","open":"376.6","close":"376.6","value":"376.6","low":"376.6","high":"376.6","ts":"1780680900"},{"volume":"20","open":"376.65","close":"376.65","value":"376.65","low":"376.65","high":"376.65","ts":"1780681200"},{"volume":"1250","open":"376.75","close":"377","value":"377","low":"376.7","high":"377","ts":"1780681500"},{"volume":"10","open":"376.95","close":"376.95","value":"376.95","low":"376.95","high":"376.95","ts":"1780681800"},{"volume":"10","open":"376.65","close":"376.65","value":"376.65","low":"376.65","high":"376.65","ts":"1780682100"},{"volume":"30","open":"376.9","close":"376.95","value":"376.95","low":"376.9","high":"376.95","ts":"1780682400"},{"volume":"20","open":"377.05","close":"377.05","value":"377.05","low":"377.05","high":"377.05","ts":"1780682700"},{"volume":"80","open":"377.1","close":"377.15","value":"377.15","low":"377.1","high":"377.15","ts":"1780683000"},{"volume":"240","open":"377","close":"377","value":"377","low":"377","high":"377","ts":"1780683300"},{"volume":"10","open":"376.6","close":"376.6","value":"376.6","low":"376.6","high":"376.6","ts":"1780683600"},{"volume":"40","open":"376.8","close":"376.8","value":"376.8","low":"376.8","high":"376.8","ts":"1780683900"},{"volume":"20","open":"376.5","close":"376.5","value":"376.5","low":"376.5","high":"376.5","ts":"1780684200"},{"volume":"10","open":"376.3","close":"376.3","value":"376.3","low":"376.3","high":"376.3","ts":"1780684500"},{"volume":"330","open":"376.5","close":"376.5","value":"376.5","low":"376.5","high":"376.5","ts":"1780684800"},{"volume":"20","open":"376.4","close":"376.4","value":"376.4","low":"376.4","high":"376.4","ts":"1780685100"},{"volume":"1000","open":"376.4","close":"376.9","value":"376.9","low":"376.4","high":"376.9","ts":"1780685400"},{"volume":"900","open":"376.4","close":"375.85","value":"375.85","low":"375.85","high":"376.4","ts":"1780685700"},{"volume":"310","open":"376.5","close":"376.5","value":"376.5","low":"376.4","high":"376.5","ts":"1780686000"},{"volume":"10","open":"376.25","close":"376.25","value":"376.25","low":"376.25","high":"376.25","ts":"1780686300"},{"volume":"50","open":"376.5","close":"376.5","value":"376.5","low":"376.5","high":"376.5","ts":"1780686600"},{"volume":"20","open":"376.65","close":"376.65","value":"376.65","low":"376.65","high":"376.65","ts":"1780686900"},{"volume":"10","open":"376.65","close":"376.65","value":"376.65","low":"376.65","high":"376.65","ts":"1780687200"},{"volume":"30","open":"376.65","close":"376.65","value":"376.65","low":"376.65","high":"376.65","ts":"1780687800"},{"volume":"20","open":"376.7","close":"376.65","value":"376.65","low":"376.65","high":"376.7","ts":"1780688100"},{"volume":"160","open":"376.25","close":"376.4","value":"376.4","low":"376.25","high":"376.4","ts":"1780688400"},{"volume":"230","open":"376.2","close":"375.95","value":"375.95","low":"375.95","high":"376.2","ts":"1780688700"},{"volume":"10","open":"376.2","close":"376.2","value":"376.2","low":"376.2","high":"376.2","ts":"1780689000"},{"volume":"10","open":"376.65","close":"376.65","value":"376.65","low":"376.65","high":"376.65","ts":"1780689300"},{"volume":"20","open":"376.6","close":"376.6","value":"376.6","low":"376.6","high":"376.6","ts":"1780689600"},{"volume":"20","open":"376.6","close":"376.6","value":"376.6","low":"376.6","high":"376.6","ts":"1780689900"},{"volume":"80","open":"376.4","close":"376.25","value":"376.25","low":"376.25","high":"376.4","ts":"1780690200"},{"volume":"10","open":"376.75","close":"376.75","value":"376.75","low":"376.75","high":"376.75","ts":"1780690500"},{"volume":"10","open":"376.4","close":"376.4","value":"376.4","low":"376.4","high":"376.4","ts":"1780690800"},{"volume":"160","open":"376.8","close":"376.8","value":"376.8","low":"376.4","high":"376.8","ts":"1780691100"},{"volume":"200","open":"376.85","close":"376.85","value":"376.85","low":"376.85","high":"376.85","ts":"1780691400"},{"volume":"10","open":"376.9","close":"376.9","value":"376.9","low":"376.9","high":"376.9","ts":"1780691700"},{"volume":"370","open":"376.9","close":"376.35","value":"376.35","low":"376.35","high":"376.9","ts":"1780692000"},{"volume":"50","open":"376.4","close":"376.4","value":"376.4","low":"376.4","high":"376.4","ts":"1780692300"},{"volume":"350","open":"377.9","close":"377.9","value":"377.9","low":"377.9","high":"377.9","ts":"1780728900"},{"volume":"250","open":"377.8","close":"377.7","value":"377.7","low":"377.7","high":"377.8","ts":"1780729200"},{"volume":"10","open":"377.55","close":"377.55","value":"377.55","low":"377.55","high":"377.55","ts":"1780729500"},{"volume":"10","open":"377","close":"377","value":"377","low":"377","high":"377","ts":"1780729800"},{"volume":"10","open":"377.4","close":"377.4","value":"377.4","low":"377.4","high":"377.4","ts":"1780730100"},{"volume":"260","open":"377.25","close":"377.35","value":"377.35","low":"377.25","high":"377.35","ts":"1780730400"},{"volume":"10","open":"377.35","close":"377.35","value":"377.35","low":"377.35","high":"377.35","ts":"1780730700"},{"volume":"540","open":"377.4","close":"377.55","value":"377.55","low":"377.4","high":"377.55","ts":"1780731000"},{"volume":"1150","open":"376.95","close":"375.85","value":"375.85","low":"375.85","high":"376.95","ts":"1780731300"},{"volume":"20","open":"376.7","close":"376.75","value":"376.75","low":"376.7","high":"376.75","ts":"1780731600"},{"volume":"70","open":"376.75","close":"376.8","value":"376.8","low":"376.75","high":"376.85","ts":"1780731900"},{"volume":"10","open":"376.85","close":"376.85","value":"376.85","low":"376.85","high":"376.85","ts":"1780732200"},{"volume":"20","open":"376.9","close":"376.9","value":"376.9","low":"376.9","high":"376.9","ts":"1780732500"},{"volume":"40","open":"376.95","close":"376.95","value":"376.95","low":"376.95","high":"376.95","ts":"1780732800"},{"volume":"290","open":"376.95","close":"376.25","value":"376.25","low":"376.25","high":"376.95","ts":"1780733100"},{"volume":"700","open":"376.7","close":"376.25","value":"376.25","low":"376.25","high":"376.7","ts":"1780733400"},{"volume":"10","open":"376.85","close":"376.85","value":"376.85","low":"376.85","high":"376.85","ts":"1780733700"},{"volume":"30","open":"376.85","close":"376.85","value":"376.85","low":"376.85","high":"376.85","ts":"1780734000"},{"volume":"10","open":"376.85","close":"376.85","value":"376.85","low":"376.85","high":"376.85","ts":"1780734300"},{"volume":"60","open":"376.85","close":"376.85","value":"376.85","low":"376.85","high":"376.85","ts":"1780734600"},{"volume":"90","open":"376.4","close":"376.4","value":"376.4","low":"376.4","high":"376.4","ts":"1780734900"},{"volume":"10","open":"376.3","close":"376.3","value":"376.3","low":"376.3","high":"376.3","ts":"1780735200"},{"volume":"10","open":"376.25","close":"376.25","value":"376.25","low":"376.25","high":"376.25","ts":"1780735500"},{"volume":"100","open":"376.25","close":"376.25","value":"376.25","low":"376.25","high":"376.25","ts":"1780735800"},{"volume":"10","open":"376.25","close":"376.25","value":"376.25","low":"376.25","high":"376.25","ts":"1780736400"},{"volume":"10","open":"376.25","close":"376.25","value":"376.25","low":"376.25","high":"376.25","ts":"1780736700"},{"volume":"50","open":"376.4","close":"376.4","value":"376.4","low":"376.4","high":"376.4","ts":"1780737000"},{"volume":"10","open":"376.4","close":"376.4","value":"376.4","low":"376.4","high":"376.4","ts":"1780737300"},{"volume":"10","open":"376.35","close":"376.35","value":"376.35","low":"376.35","high":"376.35","ts":"1780737900"},{"volume":"90","open":"376.35","close":"376.35","value":"376.35","low":"376.35","high":"376.35","ts":"1780738200"},{"volume":"10","open":"376.35","close":"376.35","value":"376.35","low":"376.35","high":"376.35","ts":"1780738500"},{"volume":"10","open":"376.35","close":"376.35","value":"376.35","low":"376.35","high":"376.35","ts":"1780738800"},{"volume":"40","open":"376.35","close":"376.35","value":"376.35","low":"376.35","high":"376.35","ts":"1780739100"},{"volume":"20","open":"376.25","close":"376.25","value":"376.25","low":"376.25","high":"376.25","ts":"1780739400"},{"volume":"20","open":"376.55","close":"376.55","value":"376.55","low":"376.55","high":"376.55","ts":"1780740000"},{"volume":"10","open":"376.75","close":"376.75","value":"376.75","low":"376.75","high":"376.75","ts":"1780740300"},{"volume":"10","open":"376.75","close":"376.75","value":"376.75","low":"376.75","high":"376.75","ts":"1780740900"},{"volume":"20","open":"376.8","close":"376.8","value":"376.8","low":"376.8","high":"376.8","ts":"1780741200"},{"volume":"10","open":"376.75","close":"376.75","value":"376.75","low":"376.75","high":"376.75","ts":"1780741800"},{"volume":"530","open":"376.75","close":"376.75","value":"376.75","low":"376.75","high":"376.75","ts":"1780742100"},{"volume":"10","open":"376.85","close":"376.85","value":"376.85","low":"376.85","high":"376.85","ts":"1780742700"},{"volume":"30","open":"376.9","close":"376.9","value":"376.9","low":"376.9","high":"376.9","ts":"1780743000"},{"volume":"90","open":"376.95","close":"376.95","value":"376.95","low":"376.95","high":"376.95","ts":"1780743300"},{"volume":"20","open":"376.9","close":"376.9","value":"376.9","low":"376.9","high":"376.9","ts":"1780743600"},{"volume":"300","open":"376.8","close":"376.5","value":"376.5","low":"376.5","high":"376.8","ts":"1780743900"},{"volume":"10","open":"376.65","close":"376.65","value":"376.65","low":"376.65","high":"376.65","ts":"1780744200"},{"volume":"60","open":"376.85","close":"376.85","value":"376.85","low":"376.85","high":"376.85","ts":"1780744500"},{"volume":"10","open":"376.8","close":"376.8","value":"376.8","low":"376.8","high":"376.8","ts":"1780744800"},{"volume":"10","open":"376.55","close":"376.55","value":"376.55","low":"376.55","high":"376.55","ts":"1780745100"},{"volume":"90","open":"376.6","close":"376.3","value":"376.3","low":"376.3","high":"376.6","ts":"1780745400"},{"volume":"10","open":"376.55","close":"376.55","value":"376.55","low":"376.55","high":"376.55","ts":"1780745700"},{"volume":"10","open":"376.8","close":"376.8","value":"376.8","low":"376.8","high":"376.8","ts":"1780746900"},{"volume":"100","open":"376.75","close":"376.85","value":"376.85","low":"376.75","high":"376.85","ts":"1780747500"},{"volume":"10","open":"376.8","close":"376.8","value":"376.8","low":"376.8","high":"376.8","ts":"1780747800"},{"volume":"40","open":"376.8","close":"376.95","value":"376.95","low":"376.8","high":"376.95","ts":"1780748100"},{"volume":"70","open":"376.8","close":"376.8","value":"376.8","low":"376.8","high":"376.8","ts":"1780748400"},{"volume":"10","open":"376.85","close":"376.85","value":"376.85","low":"376.85","high":"376.85","ts":"1780749300"},{"volume":"10","open":"376.85","close":"376.85","value":"376.85","low":"376.85","high":"376.85","ts":"1780750200"},{"volume":"60","open":"377","close":"377","value":"377","low":"377","high":"377","ts":"1780750500"},{"volume":"110","open":"377","close":"377","value":"377","low":"377","high":"377","ts":"1780750800"},{"volume":"10","open":"377","close":"377","value":"377","low":"377","high":"377","ts":"1780751100"},{"volume":"50","open":"376.6","close":"376.6","value":"376.6","low":"376.6","high":"376.6","ts":"1780751400"},{"volume":"30","open":"376.6","close":"376.6","value":"376.6","low":"376.6","high":"376.6","ts":"1780751700"},{"volume":"100","open":"376.9","close":"376.9","value":"376.9","low":"376.9","high":"376.9","ts":"1780752000"},{"volume":"10","open":"376.65","close":"376.65","value":"376.65","low":"376.65","high":"376.65","ts":"1780752300"},{"volume":"10","open":"376.65","close":"376.65","value":"376.65","low":"376.65","high":"376.65","ts":"1780752600"},{"volume":"30","open":"376.7","close":"376.95","value":"376.95","low":"376.7","high":"376.95","ts":"1780753200"},{"volume":"30","open":"376.75","close":"376.7","value":"376.7","low":"376.7","high":"376.75","ts":"1780753500"},{"volume":"20","open":"377","close":"377","value":"377","low":"377","high":"377","ts":"1780753800"},{"volume":"40","open":"377","close":"377","value":"377","low":"377","high":"377","ts":"1780754400"},{"volume":"20","open":"377","close":"377","value":"377","low":"377","high":"377","ts":"1780754700"},{"volume":"180","open":"377","close":"377","value":"377","low":"377","high":"377","ts":"1780755000"},{"volume":"100","open":"377","close":"377","value":"377","low":"377","high":"377","ts":"1780755300"},{"volume":"50","open":"376.8","close":"376.75","value":"376.75","low":"376.75","high":"376.8","ts":"1780755600"},{"volume":"20","open":"376.95","close":"376.95","value":"376.95","low":"376.95","high":"376.95","ts":"1780755900"},{"volume":"270","open":"376.8","close":"376.75","value":"376.75","low":"376.75","high":"376.8","ts":"1780756200"},{"volume":"10","open":"376.75","close":"376.75","value":"376.75","low":"376.75","high":"376.75","ts":"1780756500"},{"volume":"80","open":"376.7","close":"376.9","value":"376.9","low":"376.7","high":"376.9","ts":"1780756800"},{"volume":"20","open":"376.95","close":"376.95","value":"376.95","low":"376.95","high":"376.95","ts":"1780757100"},{"volume":"30","open":"376.95","close":"376.95","value":"376.95","low":"376.95","high":"376.95","ts":"1780757700"},{"volume":"10","open":"376.8","close":"376.8","value":"376.8","low":"376.8","high":"376.8","ts":"1780758300"},{"volume":"10","open":"376.8","close":"376.8","value":"376.8","low":"376.8","high":"376.8","ts":"1780758600"},{"volume":"60","open":"376.8","close":"376.95","value":"376.95","low":"376.8","high":"376.95","ts":"1780759200"},{"volume":"290","open":"376.85","close":"376.95","value":"376.95","low":"376.7","high":"376.95","ts":"1780760100"},{"volume":"1000","open":"376.95","close":"376.7","value":"376.7","low":"376.7","high":"377","ts":"1780760400"},{"volume":"50","open":"377","close":"377","value":"377","low":"377","high":"377","ts":"1780760700"},{"volume":"90","open":"377","close":"377","value":"377","low":"377","high":"377","ts":"1780761300"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"400","open":"377.05","close":"377.15","value":"377.15","low":"377.05","high":"377.15","ts":"1780153200"},{"volume":"10","open":"377.4","close":"377.4","value":"377.4","low":"377.4","high":"377.4","ts":"1780207200"},{"volume":"190","open":"377.8","close":"377.85","value":"377.85","low":"377.8","high":"377.85","ts":"1780210800"},{"volume":"10","open":"378.45","close":"378.45","value":"378.45","low":"378.45","high":"378.45","ts":"1780214400"},{"volume":"10","open":"378.75","close":"378.75","value":"378.75","low":"378.75","high":"378.75","ts":"1780218000"},{"volume":"280","open":"378.15","close":"378.05","value":"378.05","low":"378.05","high":"378.15","ts":"1780221600"},{"volume":"10","open":"377.95","close":"377.95","value":"377.95","low":"377.95","high":"377.95","ts":"1780225200"},{"volume":"30","open":"377.25","close":"377.25","value":"377.25","low":"377.25","high":"377.25","ts":"1780228800"},{"volume":"20","open":"377.25","close":"377.5","value":"377.5","low":"377.25","high":"377.5","ts":"1780232400"},{"volume":"30","open":"377.2","close":"377.2","value":"377.2","low":"377.2","high":"377.2","ts":"1780236000"},{"volume":"30","open":"377","close":"376.65","value":"376.65","low":"376.65","high":"377","ts":"1780239600"},{"volume":"1300","open":"378.1","close":"378.1","value":"378.1","low":"378.1","high":"378.1","ts":"1780282800"},{"volume":"280","open":"377.5","close":"377.9","value":"377.9","low":"377.25","high":"377.9","ts":"1780286400"},{"volume":"130","open":"377.35","close":"377.5","value":"377.5","low":"377.35","high":"377.5","ts":"1780290000"},{"volume":"40","open":"378","close":"378","value":"378","low":"378","high":"378","ts":"1780293600"},{"volume":"470","open":"378","close":"378.45","value":"378.45","low":"378","high":"378.45","ts":"1780297200"},{"volume":"1660","open":"377.15","close":"377.05","value":"377.05","low":"377.05","high":"377.15","ts":"1780300800"},{"volume":"6890","open":"375.95","close":"375.5","value":"375.5","low":"375.5","high":"376","ts":"1780304400"},{"volume":"70","open":"374.75","close":"374.7","value":"374.7","low":"374.7","high":"374.75","ts":"1780308000"},{"volume":"10","open":"373.9","close":"373.9","value":"373.9","low":"373.9","high":"373.9","ts":"1780311600"},{"volume":"70","open":"371.75","close":"371.8","value":"371.8","low":"371.75","high":"371.8","ts":"1780315200"},{"volume":"90","open":"371.85","close":"371.85","value":"371.85","low":"371.85","high":"371.85","ts":"1780318800"},{"volume":"10","open":"370.5","close":"370.5","value":"370.5","low":"370.5","high":"370.5","ts":"1780322400"},{"volume":"20","open":"371.25","close":"371.25","value":"371.25","low":"371.25","high":"371.25","ts":"1780326000"},{"volume":"30","open":"372.3","close":"372.2","value":"372.2","low":"372.2","high":"372.3","ts":"1780329600"},{"volume":"20","open":"371.7","close":"371.7","value":"371.7","low":"371.7","high":"371.7","ts":"1780333200"},{"volume":"100","open":"371.5","close":"371.5","value":"371.5","low":"371.5","high":"371.5","ts":"1780336800"},{"volume":"130","open":"371.4","close":"371.4","value":"371.4","low":"371.4","high":"371.4","ts":"1780340400"},{"volume":"150","open":"372.5","close":"371.85","value":"371.85","low":"371.85","high":"372.5","ts":"1780344000"},{"volume":"220","open":"373.3","close":"373.3","value":"373.3","low":"373.3","high":"373.3","ts":"1780369200"},{"volume":"50","open":"373.8","close":"373.8","value":"373.8","low":"373.8","high":"373.8","ts":"1780372800"},{"volume":"10","open":"374.8","close":"374.8","value":"374.8","low":"374.8","high":"374.8","ts":"1780376400"},{"volume":"170","open":"376.8","close":"376.85","value":"376.85","low":"376.65","high":"376.85","ts":"1780380000"},{"volume":"30","open":"375.65","close":"375.35","value":"375.35","low":"375.35","high":"375.65","ts":"1780383600"},{"volume":"580","open":"374.15","close":"373.95","value":"373.95","low":"373.6","high":"374.3","ts":"1780387200"},{"volume":"130","open":"371.55","close":"371.55","value":"371.55","low":"371.55","high":"371.55","ts":"1780390800"},{"volume":"60","open":"372.4","close":"372.45","value":"372.45","low":"372.4","high":"372.45","ts":"1780394400"},{"volume":"10","open":"371.85","close":"371.85","value":"371.85","low":"371.85","high":"371.85","ts":"1780398000"},{"volume":"20","open":"372","close":"372.1","value":"372.1","low":"372","high":"372.1","ts":"1780401600"},{"volume":"160","open":"373.4","close":"373.1","value":"373.1","low":"373.1","high":"373.4","ts":"1780405200"},{"volume":"130","open":"373.3","close":"373.25","value":"373.25","low":"373.25","high":"373.3","ts":"1780408800"},{"volume":"30","open":"373.35","close":"373.35","value":"373.35","low":"373.35","high":"373.35","ts":"1780412400"},{"volume":"50","open":"373.7","close":"373.55","value":"373.55","low":"373.55","high":"373.7","ts":"1780416000"},{"volume":"500","open":"373.8","close":"373.65","value":"373.65","low":"373.65","high":"373.8","ts":"1780419600"},{"volume":"30","open":"374","close":"374","value":"374","low":"374","high":"374","ts":"1780423200"},{"volume":"120","open":"375.45","close":"375.45","value":"375.45","low":"375.45","high":"375.45","ts":"1780426800"},{"volume":"100","open":"375","close":"375.15","value":"375.15","low":"375","high":"375.15","ts":"1780430400"},{"volume":"10","open":"375.15","close":"375.15","value":"375.15","low":"375.15","high":"375.15","ts":"1780455600"},{"volume":"10","open":"375.7","close":"375.7","value":"375.7","low":"375.7","high":"375.7","ts":"1780459200"},{"volume":"10","open":"375.25","close":"375.25","value":"375.25","low":"375.25","high":"375.25","ts":"1780462800"},{"volume":"30","open":"374.2","close":"374.2","value":"374.2","low":"374.2","high":"374.2","ts":"1780466400"},{"volume":"20","open":"375.2","close":"375.2","value":"375.2","low":"375.2","high":"375.2","ts":"1780470000"},{"volume":"6110","open":"374.95","close":"374.75","value":"374.75","low":"374.75","high":"375.8","ts":"1780473600"},{"volume":"30","open":"374.65","close":"374.7","value":"374.7","low":"374.65","high":"374.7","ts":"1780477200"},{"volume":"1290","open":"375.45","close":"375.35","value":"375.35","low":"375","high":"375.5","ts":"1780480800"},{"volume":"110","open":"374.9","close":"374.8","value":"374.8","low":"374.8","high":"374.9","ts":"1780484400"},{"volume":"20","open":"374.5","close":"374.5","value":"374.5","low":"374.5","high":"374.5","ts":"1780488000"},{"volume":"10","open":"374.45","close":"374.45","value":"374.45","low":"374.45","high":"374.45","ts":"1780491600"},{"volume":"20","open":"374.55","close":"374.4","value":"374.4","low":"374.4","high":"374.55","ts":"1780495200"},{"volume":"20","open":"374.6","close":"374.45","value":"374.45","low":"374.45","high":"374.6","ts":"1780498800"},{"volume":"10","open":"374.6","close":"374.6","value":"374.6","low":"374.6","high":"374.6","ts":"1780502400"},{"volume":"30","open":"375.7","close":"375.3","value":"375.3","low":"375.3","high":"375.7","ts":"1780506000"},{"volume":"10","open":"375.85","close":"375.85","value":"375.85","low":"375.85","high":"375.85","ts":"1780509600"},{"volume":"70","open":"375.65","close":"375.65","value":"375.65","low":"375.65","high":"375.65","ts":"1780513200"},{"volume":"50","open":"375.65","close":"375.65","value":"375.65","low":"375.65","high":"375.65","ts":"1780516800"},{"volume":"10","open":"375.7","close":"375.7","value":"375.7","low":"375.7","high":"375.7","ts":"1780542000"},{"volume":"10","open":"375.65","close":"375.65","value":"375.65","low":"375.65","high":"375.65","ts":"1780545600"},{"volume":"10","open":"376.9","close":"376.9","value":"376.9","low":"376.9","high":"376.9","ts":"1780549200"},{"volume":"90","open":"376.35","close":"376.4","value":"376.4","low":"376.35","high":"376.4","ts":"1780552800"},{"volume":"3130","open":"377.2","close":"377","value":"377","low":"377","high":"377.2","ts":"1780556400"},{"volume":"20","open":"377","close":"377.15","value":"377.15","low":"377","high":"377.15","ts":"1780560000"},{"volume":"50","open":"376.75","close":"376.55","value":"376.55","low":"376.55","high":"376.75","ts":"1780563600"},{"volume":"730","open":"376.7","close":"377","value":"377","low":"376.7","high":"377.1","ts":"1780567200"},{"volume":"110","open":"376.85","close":"376.85","value":"376.85","low":"376.85","high":"376.85","ts":"1780570800"},{"volume":"10","open":"376.65","close":"376.65","value":"376.65","low":"376.65","high":"376.65","ts":"1780574400"},{"volume":"10","open":"376.35","close":"376.35","value":"376.35","low":"376.35","high":"376.35","ts":"1780578000"},{"volume":"70","open":"376.95","close":"376.55","value":"376.55","low":"376.55","high":"376.95","ts":"1780581600"},{"volume":"20","open":"376.95","close":"376.95","value":"376.95","low":"376.95","high":"376.95","ts":"1780585200"},{"volume":"20","open":"376.35","close":"376.35","value":"376.35","low":"376.35","high":"376.35","ts":"1780588800"},{"volume":"40","open":"376.3","close":"376.3","value":"376.3","low":"376.3","high":"376.3","ts":"1780592400"},{"volume":"30","open":"376.9","close":"376.9","value":"376.9","low":"376.9","high":"376.9","ts":"1780596000"},{"volume":"30","open":"377.1","close":"377.1","value":"377.1","low":"377.1","high":"377.1","ts":"1780599600"},{"volume":"70","open":"376.25","close":"376.25","value":"376.25","low":"376.25","high":"376.25","ts":"1780603200"},{"volume":"10","open":"377.15","close":"377.15","value":"377.15","low":"377.15","high":"377.15","ts":"1780632000"},{"volume":"80","open":"377.3","close":"377.25","value":"377.25","low":"377.25","high":"377.3","ts":"1780635600"},{"volume":"20","open":"377.6","close":"377.6","value":"377.6","low":"377.6","high":"377.6","ts":"1780639200"},{"volume":"30","open":"376.4","close":"376.3","value":"376.3","low":"376.3","high":"376.4","ts":"1780642800"},{"volume":"40","open":"377.1","close":"377.1","value":"377.1","low":"377.1","high":"377.1","ts":"1780646400"},{"volume":"20","open":"376.55","close":"376.4","value":"376.4","low":"376.4","high":"376.55","ts":"1780650000"},{"volume":"10","open":"376.7","close":"376.7","value":"376.7","low":"376.7","high":"376.7","ts":"1780653600"},{"volume":"40","open":"376.7","close":"376.7","value":"376.7","low":"376.7","high":"376.7","ts":"1780657200"},{"volume":"80","open":"376.85","close":"376.8","value":"376.8","low":"376.8","high":"376.85","ts":"1780660800"},{"volume":"160","open":"376.55","close":"376.55","value":"376.55","low":"376.55","high":"376.55","ts":"1780664400"},{"volume":"20","open":"376.5","close":"376.5","value":"376.5","low":"376.5","high":"376.5","ts":"1780668000"},{"volume":"60","open":"375.2","close":"375.2","value":"375.2","low":"375.2","high":"375.2","ts":"1780671600"},{"volume":"20","open":"376.3","close":"376.3","value":"376.3","low":"376.3","high":"376.3","ts":"1780675200"},{"volume":"10","open":"376.65","close":"376.65","value":"376.65","low":"376.65","high":"376.65","ts":"1780678800"},{"volume":"900","open":"376.4","close":"375.85","value":"375.85","low":"375.85","high":"376.4","ts":"1780682400"},{"volume":"10","open":"376.65","close":"376.65","value":"376.65","low":"376.65","high":"376.65","ts":"1780686000"},{"volume":"50","open":"376.4","close":"376.4","value":"376.4","low":"376.4","high":"376.4","ts":"1780689600"},{"volume":"350","open":"377.9","close":"377.9","value":"377.9","low":"377.9","high":"377.9","ts":"1780725600"},{"volume":"20","open":"376.9","close":"376.9","value":"376.9","low":"376.9","high":"376.9","ts":"1780729200"},{"volume":"100","open":"376.25","close":"376.25","value":"376.25","low":"376.25","high":"376.25","ts":"1780732800"},{"volume":"130","open":"376.35","close":"376.25","value":"376.25","low":"376.25","high":"376.35","ts":"1780736400"},{"volume":"1180","open":"376.35","close":"376.95","value":"376.95","low":"376.35","high":"376.95","ts":"1780740000"},{"volume":"890","open":"376.9","close":"376.8","value":"376.8","low":"376.3","high":"376.95","ts":"1780743600"},{"volume":"1460","open":"376.75","close":"377","value":"377","low":"376.75","high":"377","ts":"1780747200"},{"volume":"1600","open":"377","close":"377","value":"377","low":"376.6","high":"377","ts":"1780750800"},{"volume":"1590","open":"377","close":"376.95","value":"376.95","low":"376.7","high":"377","ts":"1780754400"},{"volume":"1590","open":"376.8","close":"377","value":"377","low":"376.7","high":"377","ts":"1780758000"}]},{"range":"month","tabText":"Месяц","data":[{"volume":"385220","open":"358.25","close":"355.6","value":"355.6","low":"346.6","high":"361","ts":"1778014800"},{"volume":"148470","open":"355","close":"351.3","value":"351.3","low":"350","high":"356.55","ts":"1778101200"},{"volume":"206940","open":"351.5","close":"354.4","value":"354.4","low":"350.35","high":"357.95","ts":"1778187600"},{"volume":"56750","open":"354.95","close":"355.2","value":"355.2","low":"353.55","high":"358.9","ts":"1778446800"},{"volume":"883390","open":"354.3","close":"377.15","value":"377.15","low":"353.45","high":"383.55","ts":"1778533200"},{"volume":"361980","open":"376.5","close":"378.35","value":"378.35","low":"369.05","high":"379.9","ts":"1778619600"},{"volume":"192640","open":"378.35","close":"376.65","value":"376.65","low":"373.65","high":"381.7","ts":"1778706000"},{"volume":"169420","open":"376.65","close":"373.65","value":"373.65","low":"370.65","high":"378.7","ts":"1778792400"},{"volume":"19930","open":"373.8","close":"375.65","value":"375.65","low":"373.7","high":"375.7","ts":"1778878800"},{"volume":"106790","open":"375.7","close":"378.75","value":"378.75","low":"375.7","high":"384.7","ts":"1778965200"},{"volume":"231670","open":"378","close":"375.35","value":"375.35","low":"374.2","high":"380.45","ts":"1779051600"},{"volume":"267150","open":"375.35","close":"376.75","value":"376.75","low":"370.4","high":"382.85","ts":"1779138000"},{"volume":"89550","open":"377","close":"374.65","value":"374.65","low":"373.8","high":"379.15","ts":"1779224400"},{"volume":"112480","open":"374.65","close":"375.75","value":"375.75","low":"374.35","high":"376.8","ts":"1779310800"},{"volume":"359680","open":"375.8","close":"371.45","value":"371.45","low":"366","high":"381.3","ts":"1779397200"},{"volume":"58690","open":"372.5","close":"375.4","value":"375.4","low":"370","high":"375.75","ts":"1779483600"},{"volume":"40640","open":"375.5","close":"374.2","value":"374.2","low":"369.8","high":"376.55","ts":"1779570000"},{"volume":"113100","open":"374.65","close":"372.65","value":"372.65","low":"368.8","high":"374.95","ts":"1779656400"},{"volume":"149430","open":"373","close":"370.8","value":"370.8","low":"368","high":"373.95","ts":"1779742800"},{"volume":"286050","open":"370.75","close":"367.25","value":"367.25","low":"360.65","high":"371.7","ts":"1779829200"},{"volume":"146350","open":"367.1","close":"367.7","value":"367.7","low":"365.9","high":"369.7","ts":"1779915600"},{"volume":"286610","open":"367.9","close":"384.6","value":"384.6","low":"367","high":"384.8","ts":"1780002000"},{"volume":"241930","open":"384","close":"377.15","value":"377.15","low":"372.2","high":"385.25","ts":"1780088400"},{"volume":"20120","open":"377.4","close":"376.65","value":"376.65","low":"376.2","high":"379.25","ts":"1780174800"},{"volume":"299000","open":"378.1","close":"371.85","value":"371.85","low":"368.15","high":"381.1","ts":"1780261200"},{"volume":"107610","open":"372.5","close":"375.15","value":"375.15","low":"371","high":"376.7","ts":"1780347600"},{"volume":"162380","open":"375.15","close":"375.65","value":"375.65","low":"373.65","high":"378.8","ts":"1780434000"},{"volume":"161500","open":"375.7","close":"376.25","value":"376.25","low":"374.6","high":"378.8","ts":"1780520400"},{"volume":"79740","open":"378","close":"376.4","value":"376.4","low":"375.05","high":"378.1","ts":"1780606800"},{"volume":"17270","open":"377.9","close":"377","value":"377","low":"375.85","high":"377.95","ts":"1780693200"}]},{"range":"year","tabText":"Год","data":[{"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":"411460","open":"303.6","close":"301.5","value":"301.5","low":"297.1","high":"316","ts":"1770584400"},{"volume":"84000","open":"300.05","close":"300.4","value":"300.4","low":"300","high":"305","ts":"1770670800"},{"volume":"122230","open":"301.05","close":"299.15","value":"299.15","low":"299.1","high":"303.75","ts":"1770757200"},{"volume":"84860","open":"299.35","close":"298.75","value":"298.75","low":"297.2","high":"301.25","ts":"1770843600"},{"volume":"227400","open":"298.85","close":"306.9","value":"306.9","low":"298.1","high":"307.5","ts":"1770930000"},{"volume":"573200","open":"308.2","close":"305.95","value":"305.95","low":"296.1","high":"315.45","ts":"1771189200"},{"volume":"94780","open":"305.65","close":"307.95","value":"307.95","low":"305.55","high":"310","ts":"1771275600"},{"volume":"95920","open":"308.7","close":"307.5","value":"307.5","low":"306.1","high":"311.4","ts":"1771362000"},{"volume":"134030","open":"310","close":"308.6","value":"308.6","low":"307.2","high":"310.6","ts":"1771448400"},{"volume":"165080","open":"308.5","close":"309.85","value":"309.85","low":"305.7","high":"312.9","ts":"1771534800"},{"volume":"23170","open":"311.05","close":"311.7","value":"311.7","low":"309.45","high":"312","ts":"1771621200"},{"volume":"11420","open":"310.75","close":"311.85","value":"311.85","low":"309.55","high":"311.95","ts":"1771707600"},{"volume":"68320","open":"311.5","close":"315","value":"315","low":"310.85","high":"315.45","ts":"1771794000"},{"volume":"210720","open":"314","close":"318.3","value":"318.3","low":"314","high":"318.3","ts":"1771880400"},{"volume":"214380","open":"318.5","close":"318.25","value":"318.25","low":"315.05","high":"319.5","ts":"1771966800"},{"volume":"130180","open":"318.3","close":"317.8","value":"317.8","low":"316","high":"318.95","ts":"1772053200"},{"volume":"89580","open":"317.5","close":"319.55","value":"319.55","low":"317.2","high":"320","ts":"1772139600"},{"volume":"52270","open":"319.95","close":"319.1","value":"319.1","low":"316.2","high":"319.95","ts":"1772226000"},{"volume":"14130","open":"319.1","close":"318.6","value":"318.6","low":"317.7","high":"319.25","ts":"1772312400"},{"volume":"158600","open":"318.5","close":"319.85","value":"319.85","low":"317.4","high":"322.55","ts":"1772398800"},{"volume":"91520","open":"317","close":"316.1","value":"316.1","low":"314","high":"318.2","ts":"1772485200"},{"volume":"72760","open":"316.1","close":"318.2","value":"318.2","low":"316.1","high":"318.5","ts":"1772571600"},{"volume":"52980","open":"317.25","close":"319","value":"319","low":"317.25","high":"320.3","ts":"1772658000"},{"volume":"175020","open":"319","close":"313.8","value":"313.8","low":"313","high":"322","ts":"1772744400"},{"volume":"103170","open":"313","close":"316.05","value":"316.05","low":"306.2","high":"318.95","ts":"1773003600"},{"volume":"47210","open":"321.1","close":"318.55","value":"318.55","low":"316.6","high":"321.25","ts":"1773090000"},{"volume":"58570","open":"318.3","close":"320.55","value":"320.55","low":"316","high":"321.95","ts":"1773176400"},{"volume":"53310","open":"320.55","close":"319.25","value":"319.25","low":"317.65","high":"321.95","ts":"1773262800"},{"volume":"46110","open":"319.25","close":"320.95","value":"320.95","low":"317.7","high":"321","ts":"1773349200"},{"volume":"19580","open":"319","close":"320.95","value":"320.95","low":"319","high":"320.95","ts":"1773435600"},{"volume":"12030","open":"319.15","close":"321.6","value":"321.6","low":"318.05","high":"321.95","ts":"1773522000"},{"volume":"189490","open":"322","close":"322.65","value":"322.65","low":"321","high":"326","ts":"1773608400"},{"volume":"111740","open":"322.6","close":"321.3","value":"321.3","low":"316","high":"325.95","ts":"1773694800"},{"volume":"8160","open":"321.95","close":"321.55","value":"321.55","low":"321","high":"322.05","ts":"1773781200"},{"volume":"188290","open":"321.75","close":"318.3","value":"318.3","low":"316.55","high":"322.6","ts":"1773867600"},{"volume":"232280","open":"319.25","close":"322.6","value":"322.6","low":"318.35","high":"331.95","ts":"1773954000"},{"volume":"130320","open":"322.65","close":"319.7","value":"319.7","low":"318.35","high":"326.6","ts":"1774213200"},{"volume":"16510","open":"323.85","close":"324.8","value":"324.8","low":"323.3","high":"324.8","ts":"1774299600"},{"volume":"62840","open":"324.25","close":"325.4","value":"325.4","low":"322.7","high":"325.5","ts":"1774386000"},{"volume":"94410","open":"325","close":"326.15","value":"326.15","low":"324.3","high":"327","ts":"1774472400"},{"volume":"177990","open":"326.15","close":"326","value":"326","low":"323.1","high":"329.35","ts":"1774558800"},{"volume":"21040","open":"325.45","close":"327.75","value":"327.75","low":"324.9","high":"328","ts":"1774645200"},{"volume":"13120","open":"328","close":"327.95","value":"327.95","low":"327.05","high":"328.15","ts":"1774731600"},{"volume":"99220","open":"327.35","close":"327.9","value":"327.9","low":"326.6","high":"329.75","ts":"1774818000"},{"volume":"116470","open":"328.45","close":"324","value":"324","low":"321.8","high":"328.45","ts":"1774904400"},{"volume":"127780","open":"324.1","close":"328.4","value":"328.4","low":"324","high":"328.75","ts":"1774990800"},{"volume":"88190","open":"328.45","close":"328.4","value":"328.4","low":"327.55","high":"328.75","ts":"1775077200"},{"volume":"117480","open":"328.4","close":"328.75","value":"328.75","low":"326.4","high":"328.75","ts":"1775163600"},{"volume":"23840","open":"328.45","close":"328.75","value":"328.75","low":"327.3","high":"328.75","ts":"1775250000"},{"volume":"15650","open":"328.75","close":"328.75","value":"328.75","low":"328","high":"328.75","ts":"1775336400"},{"volume":"204060","open":"328","close":"333.85","value":"333.85","low":"328","high":"335.6","ts":"1775422800"},{"volume":"250630","open":"333.55","close":"340","value":"340","low":"333.5","high":"341.5","ts":"1775509200"},{"volume":"226840","open":"340","close":"344","value":"344","low":"338.8","high":"348","ts":"1775595600"},{"volume":"261440","open":"342.9","close":"340.95","value":"340.95","low":"339","high":"348.45","ts":"1775682000"},{"volume":"240390","open":"342.65","close":"342.95","value":"342.95","low":"340.6","high":"348.15","ts":"1775768400"},{"volume":"28050","open":"345","close":"343.15","value":"343.15","low":"342.15","high":"345","ts":"1775854800"},{"volume":"18560","open":"344.75","close":"343.95","value":"343.95","low":"343.35","high":"345","ts":"1775941200"},{"volume":"186570","open":"343.25","close":"340.6","value":"340.6","low":"339.05","high":"348.2","ts":"1776027600"},{"volume":"281380","open":"340.6","close":"336.55","value":"336.55","low":"334.35","high":"341.45","ts":"1776114000"},{"volume":"114730","open":"337.75","close":"344.9","value":"344.9","low":"336.25","high":"345","ts":"1776200400"},{"volume":"100220","open":"342.7","close":"343.95","value":"343.95","low":"342","high":"345.9","ts":"1776286800"},{"volume":"56640","open":"343.95","close":"342.25","value":"342.25","low":"340.9","high":"344.55","ts":"1776373200"},{"volume":"21250","open":"344.2","close":"343.35","value":"343.35","low":"341.6","high":"344.5","ts":"1776459600"},{"volume":"7890","open":"342.3","close":"344","value":"344","low":"342.3","high":"344.6","ts":"1776546000"},{"volume":"107700","open":"343.8","close":"346.15","value":"346.15","low":"343.1","high":"348","ts":"1776632400"},{"volume":"276240","open":"348","close":"351.1","value":"351.1","low":"345.9","high":"354.5","ts":"1776718800"},{"volume":"150380","open":"352.4","close":"352.45","value":"352.45","low":"350.05","high":"354.9","ts":"1776805200"},{"volume":"119660","open":"353.3","close":"357.95","value":"357.95","low":"351.95","high":"357.95","ts":"1776891600"},{"volume":"193240","open":"357.05","close":"357.9","value":"357.9","low":"350.65","high":"360","ts":"1776978000"},{"volume":"24350","open":"358","close":"358.9","value":"358.9","low":"357.4","high":"359.95","ts":"1777064400"},{"volume":"19860","open":"358.9","close":"359.85","value":"359.85","low":"358.9","high":"359.95","ts":"1777150800"},{"volume":"140140","open":"360","close":"356.4","value":"356.4","low":"353.5","high":"360","ts":"1777237200"},{"volume":"85120","open":"355.15","close":"356.15","value":"356.15","low":"353.5","high":"359.45","ts":"1777323600"},{"volume":"148380","open":"355.25","close":"354.9","value":"354.9","low":"353.05","high":"357.75","ts":"1777410000"},{"volume":"118010","open":"354.45","close":"354.9","value":"354.9","low":"352.2","high":"358.3","ts":"1777496400"},{"volume":"34190","open":"360.6","close":"359.55","value":"359.55","low":"356.25","high":"361","ts":"1777669200"},{"volume":"10090","open":"360.2","close":"359.2","value":"359.2","low":"357.15","high":"360.2","ts":"1777755600"},{"volume":"181600","open":"360","close":"357.4","value":"357.4","low":"353.5","high":"361","ts":"1777842000"},{"volume":"46130","open":"357.9","close":"358.75","value":"358.75","low":"356.55","high":"359.4","ts":"1777928400"},{"volume":"385220","open":"358.25","close":"355.6","value":"355.6","low":"346.6","high":"361","ts":"1778014800"},{"volume":"148470","open":"355","close":"351.3","value":"351.3","low":"350","high":"356.55","ts":"1778101200"},{"volume":"206940","open":"351.5","close":"354.4","value":"354.4","low":"350.35","high":"357.95","ts":"1778187600"},{"volume":"56750","open":"354.95","close":"355.2","value":"355.2","low":"353.55","high":"358.9","ts":"1778446800"},{"volume":"883390","open":"354.3","close":"377.15","value":"377.15","low":"353.45","high":"383.55","ts":"1778533200"},{"volume":"361980","open":"376.5","close":"378.35","value":"378.35","low":"369.05","high":"379.9","ts":"1778619600"},{"volume":"192640","open":"378.35","close":"376.65","value":"376.65","low":"373.65","high":"381.7","ts":"1778706000"},{"volume":"169420","open":"376.65","close":"373.65","value":"373.65","low":"370.65","high":"378.7","ts":"1778792400"},{"volume":"19930","open":"373.8","close":"375.65","value":"375.65","low":"373.7","high":"375.7","ts":"1778878800"},{"volume":"106790","open":"375.7","close":"378.75","value":"378.75","low":"375.7","high":"384.7","ts":"1778965200"},{"volume":"231670","open":"378","close":"375.35","value":"375.35","low":"374.2","high":"380.45","ts":"1779051600"},{"volume":"267150","open":"375.35","close":"376.75","value":"376.75","low":"370.4","high":"382.85","ts":"1779138000"},{"volume":"89550","open":"377","close":"374.65","value":"374.65","low":"373.8","high":"379.15","ts":"1779224400"},{"volume":"112480","open":"374.65","close":"375.75","value":"375.75","low":"374.35","high":"376.8","ts":"1779310800"},{"volume":"359680","open":"375.8","close":"371.45","value":"371.45","low":"366","high":"381.3","ts":"1779397200"},{"volume":"58690","open":"372.5","close":"375.4","value":"375.4","low":"370","high":"375.75","ts":"1779483600"},{"volume":"40640","open":"375.5","close":"374.2","value":"374.2","low":"369.8","high":"376.55","ts":"1779570000"},{"volume":"113100","open":"374.65","close":"372.65","value":"372.65","low":"368.8","high":"374.95","ts":"1779656400"},{"volume":"149430","open":"373","close":"370.8","value":"370.8","low":"368","high":"373.95","ts":"1779742800"},{"volume":"286050","open":"370.75","close":"367.25","value":"367.25","low":"360.65","high":"371.7","ts":"1779829200"},{"volume":"146350","open":"367.1","close":"367.7","value":"367.7","low":"365.9","high":"369.7","ts":"1779915600"},{"volume":"286610","open":"367.9","close":"384.6","value":"384.6","low":"367","high":"384.8","ts":"1780002000"},{"volume":"241930","open":"384","close":"377.15","value":"377.15","low":"372.2","high":"385.25","ts":"1780088400"},{"volume":"20120","open":"377.4","close":"376.65","value":"376.65","low":"376.2","high":"379.25","ts":"1780174800"},{"volume":"299000","open":"378.1","close":"371.85","value":"371.85","low":"368.15","high":"381.1","ts":"1780261200"},{"volume":"107610","open":"372.5","close":"375.15","value":"375.15","low":"371","high":"376.7","ts":"1780347600"},{"volume":"162380","open":"375.15","close":"375.65","value":"375.65","low":"373.65","high":"378.8","ts":"1780434000"},{"volume":"161500","open":"375.7","close":"376.25","value":"376.25","low":"374.6","high":"378.8","ts":"1780520400"},{"volume":"79740","open":"378","close":"376.4","value":"376.4","low":"375.05","high":"378.1","ts":"1780606800"},{"volume":"17270","open":"377.9","close":"377","value":"377","low":"375.85","high":"377.95","ts":"1780693200"}]},{"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":"222390","open":"203.2","close":"204.2","value":"204.2","low":"203.1","high":"208.25","ts":"1741035600"},{"volume":"232260","open":"204.55","close":"206.05","value":"206.05","low":"204.55","high":"207.4","ts":"1743454800"},{"volume":"80840","open":"205.1","close":"204.1","value":"204.1","low":"204","high":"205.9","ts":"1746392400"},{"volume":"101470","open":"220","close":"219.8","value":"219.8","low":"218.45","high":"222","ts":"1748898000"},{"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"},{"volume":"14130","open":"319.1","close":"318.6","value":"318.6","low":"317.7","high":"319.25","ts":"1772312400"},{"volume":"127780","open":"324.1","close":"328.4","value":"328.4","low":"324","high":"328.75","ts":"1774990800"},{"volume":"34190","open":"360.6","close":"359.55","value":"359.55","low":"356.25","high":"361","ts":"1777669200"},{"volume":"299000","open":"378.1","close":"371.85","value":"371.85","low":"368.15","high":"381.1","ts":"1780261200"}]}],"initialActiveTab":"month","assetName":"Ленэнерго, привилегированная акция","ticker":"LSNGP","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"3 979,5 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[4002.5,4003,4000.5,4031,4006.5,4022.5,4030,4078,4096.5,4090,4092.5,4048.5,4048,4050.5,4045,4020.5,4027.5,4018.5,4012.5,3970.5,3976.5,3979.5],"halfYearValue":[4105.5,4105.5,4492.5,4492.5,4542,4542,4753,4753,4753,4806,4806,4514,4514,4210,4210,4210,4188.5,4188.5,4070.5,4070.5,3979.5,3979.5],"allTimeValue":[4148.5,4031,4113,4286,3979,4131,4388,4374.5,4288,4052,3788.5,4043,4105.5,4492.5,4542,4753,4806,4514,4210,4188.5,4070.5,3979.5],"monthValue":[4021.5,4033.5,4112.5,4146,4057,4007.5,4017,4070.5,4073,4035,4027,4027,3995,3977,4023,4002,4002.5,4000.5,4087,4045.5,3970.5,3979.5],"yearValue":[4169,4145,4167.5,4269,4410,4280.5,4150,3745,4155,4097,4105.5,4278,4567,4756,4598,4810.5,4521.5,4275.5,4288,4035,4066,3979.5],"dayValue":[3978.5,3980,3979.5,3976,3976,3974,3976,3968.5,3976,3976.5,3974.5,3977.5,3976,3976,3976,3976,3976.5,3975.5,3977,3978.5,3979,3979.5],"quarterValue":[4806,4806,4806,4514,4514,4514,4514,4210,4210,4210,4210,4188.5,4188.5,4188.5,4188.5,4070.5,4070.5,4070.5,4070.5,3979.5,3979.5,3979.5]},"url":"/finance/quote/moex/ydex","deltaByPeriod":{"dayDelta":{"absoluteDelta":"9 ₽","relativeDelta":"0,23%","direction":"positive"},"weekDelta":{"absoluteDelta":"−23 ₽","relativeDelta":"−0,57%","direction":"negative"},"monthDelta":{"absoluteDelta":"−42 ₽","relativeDelta":"−1,04%","direction":"negative"},"yearDelta":{"absoluteDelta":"−189,50 ₽","relativeDelta":"−4,55%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−169 ₽","relativeDelta":"−4,07%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"115,48 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[115.76,115.67,115.83,116.45,115.46,116.24,116.3,116.97,117.87,118.22,117.5,116.37,116.11,116.45,116.38,116.03,116.25,116.38,115.97,115.4,115.59,115.48],"halfYearValue":[118.14,118.14,118.14,118.14,127.07,127.07,127.07,127.07,127.07,127.07,127.07,132.8,132.8,132.8,132.8,132.8,132.8,132.8,115.48,115.48,115.48,115.48],"allTimeValue":[275.36,312.32,137.62,172.89,171.15,131.62,140.22,149.6,124.81,154.2,172.72,345.99,163.89,171.19,163.22,136.84,120.32,125.44,118.14,127.07,132.8,115.48],"monthValue":[118.24,117.29,120.68,123.94,121.27,120.6,121.45,124.01,123.38,119.01,117.29,117.44,116.66,115.5,116.09,115.52,115.76,115.83,118.01,115.97,115.4,115.48],"yearValue":[125.56,126.35,116.24,126.44,142.53,136.37,122.58,115.09,125.7,120.6,126.6,128.14,125.29,125.74,125.65,126.89,129.82,134.95,124.68,120.66,118.67,115.48],"dayValue":[115.2,115.11,115.32,115.35,115.48,115.45,115.43,115.38,115.35,115.62,115.69,115.7,115.62,115.57,115.59,115.63,115.57,115.57,115.58,115.49,115.52,115.48],"quarterValue":[127.07,127.07,127.07,127.07,127.07,127.07,132.8,132.8,132.8,132.8,132.8,132.8,132.8,132.8,132.8,132.8,115.48,115.48,115.48,115.48,115.48,115.48]},"url":"/finance/quote/moex/gazp","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,080002 ₽","relativeDelta":"0,07%","direction":"positive"},"weekDelta":{"absoluteDelta":"−0,28 ₽","relativeDelta":"−0,24%","direction":"negative"},"monthDelta":{"absoluteDelta":"−2,76 ₽","relativeDelta":"−2,33%","direction":"negative"},"yearDelta":{"absoluteDelta":"−10,08 ₽","relativeDelta":"−8,03%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−159,88 ₽","relativeDelta":"−58,06%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"297,14 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[301.24,301.3,301.2,303,302.1,303.22,303.5,306.04,307.1,308.14,306.46,303.9,302.94,303.18,302.9,300.38,300.56,299.64,298.76,297,297.16,297.14],"halfYearValue":[295.16,295.16,295.16,314.78,314.78,314.78,314.78,334,334,334,334,338.2,338.2,338.2,338.2,310.72,310.72,310.72,310.72,297.14,297.14,297.14],"allTimeValue":[120.6,89.5,207.42,431.2,699.94,551.95,267,264.25,353.7,309.3,255.5,305.28,321.4,328.16,335.6,301.08,295.16,314.78,334,338.2,310.72,297.14],"monthValue":[309.22,308.22,311.14,316.92,313.94,309.22,309.1,311.82,314.76,312.46,309.78,306.06,303.22,302.16,303.24,301.14,301.24,301.2,308,302.5,297,297.14],"yearValue":[320.32,319.36,319.98,325,334.32,333.48,318.34,305.22,315.36,296.34,307.52,326.86,325.36,328.98,335.56,350.6,338.9,324.06,325.54,304.6,309.78,297.14],"dayValue":[297.8,297.68,297.9,297.86,297.94,297.58,297.42,297.02,297.22,297.34,297.24,297.08,297.1,297.1,297.2,297.16,297.18,297.16,297.18,297.14,297.18,297.14],"quarterValue":[334,334,334,334,338.2,338.2,338.2,338.2,338.2,338.2,338.2,310.72,310.72,310.72,310.72,310.72,310.72,310.72,297.14,297.14,297.14,297.14]},"url":"/finance/quote/moex/t","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,14 ₽","relativeDelta":"0,05%","direction":"positive"},"weekDelta":{"absoluteDelta":"−4,10 ₽","relativeDelta":"−1,36%","direction":"negative"},"monthDelta":{"absoluteDelta":"−12,08 ₽","relativeDelta":"−3,91%","direction":"negative"},"yearDelta":{"absoluteDelta":"−23,18 ₽","relativeDelta":"−7,24%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"176,54 ₽","relativeDelta":"146,38%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"46,61 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[48.22,48.05,48.18,47.57,47.3,47.67,47.96,48.9,49.85,49.6,49.19,49.15,49.03,49.2,48.63,47.46,47.73,47.7,46.99,46.82,46.59,46.61],"halfYearValue":[72.18,72.18,72.18,72.18,73.37,73.37,73.37,73.37,73.37,73.37,73.37,65.47,65.47,65.47,65.47,65.47,65.47,65.47,46.61,46.61,46.61,46.61],"allTimeValue":[114,865.99,598.1,201.5,63.1,64.3,54.1,146,77.93,66.07,173,118.5,191.49,318.2,118.9,90.37,86.59,67.33,72.18,73.37,65.47,46.61],"monthValue":[57,56.44,56.9,57.33,57.24,56.34,56.35,55.62,57.31,56.24,54.98,54.84,52.7,50.1,50.1,47.86,48.22,48.18,49.49,48.9,46.82,46.61],"yearValue":[87.39,82.2,83.07,87.76,90.33,81.59,77.13,65.26,72.8,67.09,70.9,77.26,73.75,73.68,73.31,74.27,73.58,66.35,64.65,58.15,56.67,46.61],"dayValue":[46.51,46.65,46.76,46.86,46.82,46.72,46.74,46.86,46.78,46.67,46.58,46.54,46.6,46.6,46.59,46.59,46.66,46.66,46.65,46.64,46.66,46.61],"quarterValue":[73.37,73.37,73.37,73.37,73.37,73.37,65.47,65.47,65.47,65.47,65.47,65.47,65.47,65.47,65.47,65.47,46.61,46.61,46.61,46.61,46.61,46.61]},"url":"/finance/quote/moex/mtlr","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,21 ₽","relativeDelta":"−0,45%","direction":"negative"},"weekDelta":{"absoluteDelta":"−1,61 ₽","relativeDelta":"−3,34%","direction":"negative"},"monthDelta":{"absoluteDelta":"−10,39 ₽","relativeDelta":"−18,23%","direction":"negative"},"yearDelta":{"absoluteDelta":"−40,78 ₽","relativeDelta":"−46,66%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−67,39 ₽","relativeDelta":"−59,11%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"322,45 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[321.19,321.08,321.47,322.92,322.15,322.9,323.25,324.61,326.41,326.7,325.41,324.23,323.56,323.81,323.89,322.38,323.01,322.41,322.23,322.19,322.4,322.45],"halfYearValue":[294.68,294.68,294.68,294.68,303.58,303.58,303.58,303.58,303.58,303.58,303.58,315.12,315.12,315.12,315.12,315.12,315.12,315.12,322.45,322.45,322.45,322.45],"allTimeValue":[49.65,93.79,36.09,100.66,93.78,96.79,65.7,121.51,192.86,218.98,230.3,320.55,106.71,244.13,308.24,277.4,310.09,307.11,294.68,303.58,315.12,322.45],"monthValue":[319.9,318.77,323.75,326.95,324.2,322.98,323.57,325.23,323.87,323.25,322.46,322.72,320.38,320.05,322.5,320.57,321.19,321.47,326.75,323.37,322.19,322.45],"yearValue":[313.13,313.78,309.88,308.91,319.4,310.99,301.8,282.91,303.03,297.93,304.96,304.77,299.7,306.22,301.75,316.15,317.26,316.71,323.87,320.96,322.79,322.45],"dayValue":[322.18,322.18,322.26,322.21,322.2,322.23,322.31,322.25,322.31,322.22,322.08,322.05,322.09,322.43,322.4,322.49,322.45,322.41,322.43,322.45,322.44,322.45],"quarterValue":[303.58,303.58,303.58,303.58,303.58,303.58,315.12,315.12,315.12,315.12,315.12,315.12,315.12,315.12,315.12,315.12,322.45,322.45,322.45,322.45,322.45,322.45]},"url":"/finance/quote/moex/sber","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,26 ₽","relativeDelta":"0,08%","direction":"positive"},"weekDelta":{"absoluteDelta":"1,26 ₽","relativeDelta":"0,39%","direction":"positive"},"monthDelta":{"absoluteDelta":"2,55 ₽","relativeDelta":"0,8%","direction":"positive"},"yearDelta":{"absoluteDelta":"9,32 ₽","relativeDelta":"2,98%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"272,80 ₽","relativeDelta":"549,45%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"19:00","dateInfo":"06.06.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"377 ₽","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 19:00, дата 06.06.2026","logo":"https://yastatic.net/s3/fintech-icons/1/i/LSNG.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"7952","animationChart":true,"language":"ru","timeZone":"Europe/Moscow","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,60 ₽","relativeDelta":"0,16%","direction":"positive"},"weekDelta":{"absoluteDelta":"−0,15 ₽","relativeDelta":"−0,04%","direction":"negative"},"monthDelta":{"absoluteDelta":"21,40 ₽","relativeDelta":"6,02%","direction":"positive"},"yearDelta":{"absoluteDelta":"155,05 ₽","relativeDelta":"69,86%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"362,50 ₽","relativeDelta":"2 500%","direction":"positive"}},"hideInCarousel":true,"ajaxText":"акции","withFeedback":false,"isDesktop":true,"reportFeedbackProps":{"feature":"stocks","title":"Что не так в этом ответе?","checkBoxLabels":[{"value":"Неудобно пользоваться"},{"value":"Ответ не соответствует действительности"},{"value":"Нет нужной информации"},{"value":"Другое"}]},"isPredictExp":false,"showPredictTeaser":false,"showLogo":true,"ignoreRange":true,"isReef":true,"hiddenTitle":true,"typeWizard":"stocks","nonceId":"+mQBaCgfCN0YHDYdu6ri7Q==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"9yp9w03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"9yp93":{"state":{"items":[{"buttonText":"Подобрать","iconType":"сreditCard","subtitle":"До 35 месяцев без процентов","type":"creditcard","url":"/finance/creditcard","text":"До 35 месяцев без процентов","title":"Кредитные карты"},{"subtitle":"447 предложений от 85 банков","text":"447 предложений от 85 банков","buttonText":"Подобрать","title":"Вклады до 35%","type":"deposit","placeholder":"от 1 ₽","iconType":"deposits","url":"/finance/deposit?unifilter=MiJCBHJhdGVIAIoBFwoPaV9maW5fc2VsZWN0b3JzEgQIABAA"},{"subtitle":"Получите цены сразу от 25 страховых","text":"Получите цены сразу от 25 страховых","buttonText":"Рассчитать","title":"ОСАГО","type":"osago","placeholder":"Номер авто","iconType":"osago","url":"https://yandex.ru/finance/osago/calculator?main-reqid=1780779652459134-9250708171643119811-balancer-l7leveler-kubr-yp-vla-141-BAL","osagoPlusCashback":{"cashbackPercent":"до 40%","text":"Оформите ОСАГО с кешбэком Плюса"}},{"subtitle":"Предложения от 27 банков","text":"Предложения от 27 банков","buttonText":"Подобрать","title":"Кредиты","type":"credit","placeholder":"от 100 000 ₽","iconType":"credits","label":"от 11,9%","url":"/finance/credit"},{"buttonText":"Подобрать","iconType":"debitCard","subtitle":"Кешбэк, до 15% на остаток","type":"debitcard","url":"/finance/debitcard","text":"Бесплатное обслуживание, кешбэк, до 15% на остаток","title":"Дебетовые карты"},{"subtitle":"Ставка от 5,1%","text":"Ставка от 5,1%","buttonText":"Подобрать","title":"Ипотека","type":"mortgage","placeholder":"от 1 000 ₽","iconType":"mortgage","banksIcons":["https://avatars.mds.yandex.net/get-finsearch/19821552/finance_dAyYWcUHdPqkKvXjKP7m/105x105","https://avatars.mds.yandex.net/get-finsearch/17692660/finance_67WJHfWcVIMm8dnmAQWy/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_pN9mmBmZFK5xPJOO9IQW/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_bhx4yB5Exg6lIJ6FQkOo/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_GUk1E1WXSxgFRGUwhLZi/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_iORQxyAv4AL9G7AQS5zA/105x105","https://avatars.mds.yandex.net/get-finsearch/20233182/finance_FbtGzUVL6Ixbbdx7fosz/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_rLEuA3AdPSDf5Z8dLS9N/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_zDhcp82mPUkrw7TQyGCD/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_WD0Y8kQ2Q791oCSZq9nO/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_3LkcdL53T7aLGLZg6429/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_yUO5Uk0fop69AvvDCD85/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_23JPL9u4iDigZl0bPyn6/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_pmyoPM0wRRmXQV9XER12/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_KIlGFDHEoCVY6P4Xsl6U/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_8Tf112UpjyIRvGt29rXp/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_DLoY2o8D1kghiUE9ZSCd/105x105","https://avatars.mds.yandex.net/get-finsearch/17692660/finance_b469uSyb4VBAFltc0RXl/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_klUL8r1OMeAegtB0yXnU/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_nR82GvwAQR9wjbNsTxWO/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_XG1GWI7nglxhkFRZoouP/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_TupcySkKlWT3bqwoQepq/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_2bKSIQEMb1WXaGZ1b4VI/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_7EqpHXpDz2yFjKzVjnvb/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_Mal2jeC00tnYDEw2Gekm/105x105","https://avatars.mds.yandex.net/get-finsearch/20233182/finance_087ODFzMSSvIfjT9a5oE/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_E2Z17qYEvs9U2PQe9y2r/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_wqYSAWBv5w0Qryb2OL6s/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_gYXq1QOVHVXlSevowmFR/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_4vJIc7Vrj8fRmwz5sMt9/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_WhDUkLc8QncEwTCfqbah/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_A0OphCVqny4ORloE4PUe/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_EZC9HQXqPXBw48kMTVmG/105x105"],"url":"/finance/mortgage?unifilter=KghCBHJhdGVIAA=="}],"title":"Смотрите также","isPromo":false,"listing":true,"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"9yp9w04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"9yp94":{"state":{"linksGroups":[{"type":"geo","links":[{"label":"Колумбус","title":"Колумбус","url":"//yandex.ru/tune/geo","logNode":{"name":"region"},"target":"_self","a11yLabel":"Ваш регион Колумбус","needRetpath":true}]},{"type":"feedback","links":[{"label":"Сообщить об ошибке","logNode":{"name":"feedback","attrs":{"behaviour":{"type":"dynamic"}}}}]},{"type":"settings","links":[{"label":"Настройки","url":"//yandex.ru/tune/common","logNode":{"name":"settings"},"target":"_self","needRetpath":true}]},{"type":"morda","links":[{"label":"ya.ru","url":"//ya.ru/?from=finance_vertical_footer","logNode":{"name":"morda"},"target":"_self"}]},{"type":"company","links":[{"label":"О компании","url":"https://company.yandex.ru","logNode":{"name":"about"},"target":"_blank"},{"label":"Коммерческие предложения","url":"/search/direct?text=%D0%BA%D0%BE%D1%82%D0%B8%D1%80%D0%BE%D0%B2%D0%BA%D0%B8%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":"9yp9w06-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}