Стоимость акции Группы ЛСР (LSRG) за последний месяц опустилась на 39,00 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время.
Быстрый ответ: биржевые котировки
LSRGГруппа ЛСРБиржа MOEX, время открытия 23:50, дата 02.04.2026
{"1brd0":{"state":{"headerProps":{"form":{"action":"/finance/quote","searchLabel":"Найти","logo":{"href":"//ya.ru","size":44}},"actions":{},"user":{"loggedIn":false,"ariaLabel":"Меню","plus":false,"birthdayHat":false,"child":false,"dialogProps":{"host":"yandex.ru","lang":"ru","project":"finance","queryParams":{"exp_flags":"skin","preset":"oceania","utm_source":"finance-app"},"retpath":"https%3A%2F%2Fyandex.ru%2Ffinance%2Fquote%3Flr%3D213%26text%3D%25D0%25BA%25D0%25BE%25D1%2582%25D0%25B8%25D1%2580%25D0%25BE%25D0%25B2%25D0%25BA%25D0%25B8%2BLSRG%26ncrnd%3D84807","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%2BLSRG%26ncrnd%3D84807&origin=reef_header_desktop_auth_new","loginText":"Войти"},"navigation":{"tabs":[{"id":"search","label":"Поиск","url":"//yandex.ru/search","params":{"text":"[$query]","site":"[$site]","source":"tabbar"}},{"id":"search_neuro","label":"Алиса","url":"//yandex.ru/search","params":{"text":"[$query]","site":"[$site]","source":"tabbar","promo":"force_neuro"}},{"id":"finance","label":"Финансы","url":"//yandex.ru/finance","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self"},{"id":"images","label":"Картинки","url":"//yandex.ru/images/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","nomisspell":"[$nomisspell]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"video","label":"Видео","url":"//yandex.ru/video/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"maps","label":"Карты","url":"//yandex.ru/maps","params":{"text":"[$query]","source":"serp_navig"}},{"id":"shopping","label":"Товары","url":"//yandex.ru/products","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"realty","label":"Квартиры","url":"//yandex.ru/realty","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"translate","label":"Переводчик","url":"//translate.yandex.ru","params":{"text":"[$query]","from":"tabbar"}},{"id":"all","label":"Все","url":"//yandex.ru/all","params":{"text":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"котировки LSRG","reqid":"1775171988202863-654054444692572456-balancer-l7leveler-kubr-yp-sas-88-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки LSRG\"}","counters":{"type":"b","data":{"$header":"1brdz000","logo":"1brdz001","advanced-search":"1brdz002","login":"1brdz004","usermenu":"1brdz005","market-cart":"1brdz007","more-button":"1brdz008","cbir":"1brdz009","clear":"1brdz00a","submit":"1brdz00b","alice":"1brdz00c","favorites":"1brdz00d","$navigation":"1brdz00e","item":"1brdz01h","tab-search":"1brdz010","tab-search_neuro":"1brdz012","tab-finance":"1brdz014","tab-images":"1brdz016","tab-video":"1brdz018","tab-maps":"1brdz01a","tab-shopping":"1brdz01c","tab-realty":"1brdz01e","tab-translate":"1brdz01g","tab-all":"1brdz01i"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"275945071775171981"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"1brdw01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"1brd1":{"state":{"title":"Акции Группа ЛСР (LSRG)","subtitle":"Стоимость акции Группы ЛСР (LSRG) за последний месяц опустилась на 39,00 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время.","seo":true,"breadcrumbs":[{"url":"/finance/quote","title":"Все акции"}],"isVerified":false,"subtitleMax":130,"textMax":130,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"1brdw02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"1brd2":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"1","open":"678.8","close":"678.8","value":"678.8","low":"678.8","high":"678.8","ts":"1775076300"},{"volume":"120","open":"674.6","close":"674.6","value":"674.6","low":"674.6","high":"674.6","ts":"1775102100"},{"volume":"1","open":"677.8","close":"677.8","value":"677.8","low":"677.8","high":"677.8","ts":"1775102400"},{"volume":"150","open":"677.4","close":"676.8","value":"676.8","low":"676.8","high":"677.4","ts":"1775102700"},{"volume":"1","open":"677","close":"677","value":"677","low":"677","high":"677","ts":"1775103000"},{"volume":"2","open":"677","close":"677","value":"677","low":"677","high":"677","ts":"1775103300"},{"volume":"1","open":"677","close":"677","value":"677","low":"677","high":"677","ts":"1775103900"},{"volume":"2","open":"678","close":"677.8","value":"677.8","low":"677.8","high":"678","ts":"1775104200"},{"volume":"52","open":"677.8","close":"678","value":"678","low":"677.8","high":"678","ts":"1775104500"},{"volume":"22","open":"678","close":"677.8","value":"677.8","low":"677.8","high":"678","ts":"1775104800"},{"volume":"11","open":"677","close":"677","value":"677","low":"676.6","high":"677","ts":"1775105700"},{"volume":"14","open":"676.8","close":"676.8","value":"676.8","low":"676.6","high":"676.8","ts":"1775106000"},{"volume":"1","open":"676.8","close":"676.8","value":"676.8","low":"676.8","high":"676.8","ts":"1775106600"},{"volume":"49","open":"677","close":"677","value":"677","low":"677","high":"677","ts":"1775106900"},{"volume":"58","open":"676.6","close":"675.6","value":"675.6","low":"675.6","high":"676.6","ts":"1775107200"},{"volume":"102","open":"676.4","close":"676.4","value":"676.4","low":"676.4","high":"676.4","ts":"1775107500"},{"volume":"7","open":"676.2","close":"676.2","value":"676.2","low":"676.2","high":"676.2","ts":"1775107800"},{"volume":"2","open":"676.4","close":"676.4","value":"676.4","low":"676.4","high":"676.4","ts":"1775108100"},{"volume":"2","open":"676.2","close":"676.2","value":"676.2","low":"676.2","high":"676.2","ts":"1775108400"},{"volume":"1","open":"676.2","close":"676.2","value":"676.2","low":"676.2","high":"676.2","ts":"1775109000"},{"volume":"1","open":"676.2","close":"676.2","value":"676.2","low":"676.2","high":"676.2","ts":"1775109300"},{"volume":"105","open":"676","close":"675.6","value":"675.6","low":"675.6","high":"676","ts":"1775109600"},{"volume":"1","open":"675.6","close":"675.6","value":"675.6","low":"675.6","high":"675.6","ts":"1775109900"},{"volume":"2","open":"675.6","close":"675.6","value":"675.6","low":"675.6","high":"675.6","ts":"1775110200"},{"volume":"8","open":"675.4","close":"675.4","value":"675.4","low":"675.4","high":"675.4","ts":"1775110500"},{"volume":"15","open":"675.4","close":"675.4","value":"675.4","low":"675.4","high":"675.4","ts":"1775110800"},{"volume":"1656","open":"675.4","close":"673","value":"673","low":"672.8","high":"675.4","ts":"1775111100"},{"volume":"7","open":"675.6","close":"675.6","value":"675.6","low":"675.6","high":"675.6","ts":"1775111400"},{"volume":"7","open":"675.6","close":"674.8","value":"674.8","low":"674.8","high":"675.6","ts":"1775111700"},{"volume":"1","open":"675.6","close":"675.6","value":"675.6","low":"675.6","high":"675.6","ts":"1775112000"},{"volume":"1","open":"675.8","close":"675.8","value":"675.8","low":"675.8","high":"675.8","ts":"1775112300"},{"volume":"1","open":"675.8","close":"675.8","value":"675.8","low":"675.8","high":"675.8","ts":"1775112600"},{"volume":"1","open":"675.6","close":"675.6","value":"675.6","low":"675.6","high":"675.6","ts":"1775112900"},{"volume":"26","open":"678.2","close":"677.8","value":"677.8","low":"677.8","high":"678.2","ts":"1775113200"},{"volume":"167","open":"677.8","close":"677.8","value":"677.8","low":"676.8","high":"677.8","ts":"1775113500"},{"volume":"77","open":"676.2","close":"675.8","value":"675.8","low":"675.8","high":"676.2","ts":"1775113800"},{"volume":"14","open":"676.8","close":"677","value":"677","low":"676.8","high":"677","ts":"1775114100"},{"volume":"3","open":"677.4","close":"677.4","value":"677.4","low":"677.4","high":"677.4","ts":"1775114400"},{"volume":"101","open":"677.4","close":"677","value":"677","low":"677","high":"678","ts":"1775114700"},{"volume":"30","open":"676.4","close":"676.2","value":"676.2","low":"676.2","high":"676.4","ts":"1775115000"},{"volume":"4","open":"676.8","close":"676.6","value":"676.6","low":"676.6","high":"676.8","ts":"1775115600"},{"volume":"4","open":"676.6","close":"676.6","value":"676.6","low":"676.6","high":"676.6","ts":"1775115900"},{"volume":"5","open":"676.8","close":"676.8","value":"676.8","low":"676.8","high":"676.8","ts":"1775116200"},{"volume":"1","open":"676.8","close":"676.8","value":"676.8","low":"676.8","high":"676.8","ts":"1775116500"},{"volume":"10","open":"676.2","close":"676.2","value":"676.2","low":"676.2","high":"676.2","ts":"1775116800"},{"volume":"6","open":"676.6","close":"676.8","value":"676.8","low":"676.6","high":"676.8","ts":"1775117100"},{"volume":"1","open":"676.6","close":"676.6","value":"676.6","low":"676.6","high":"676.6","ts":"1775117400"},{"volume":"1","open":"676.6","close":"676.6","value":"676.6","low":"676.6","high":"676.6","ts":"1775117700"},{"volume":"1","open":"676.2","close":"676.2","value":"676.2","low":"676.2","high":"676.2","ts":"1775118000"},{"volume":"2","open":"676.6","close":"676.6","value":"676.6","low":"676.6","high":"676.6","ts":"1775118300"},{"volume":"84","open":"676.8","close":"676.8","value":"676.8","low":"676.8","high":"676.8","ts":"1775118600"},{"volume":"2","open":"677.4","close":"677.6","value":"677.6","low":"677.4","high":"677.6","ts":"1775118900"},{"volume":"10","open":"677.6","close":"677.8","value":"677.8","low":"677.6","high":"677.8","ts":"1775119200"},{"volume":"200","open":"677.2","close":"677","value":"677","low":"677","high":"677.2","ts":"1775119500"},{"volume":"201","open":"677.2","close":"677.6","value":"677.6","low":"676.6","high":"677.6","ts":"1775119800"},{"volume":"100","open":"677.6","close":"677.6","value":"677.6","low":"677.6","high":"677.6","ts":"1775120100"},{"volume":"110","open":"678","close":"678","value":"678","low":"678","high":"678","ts":"1775120400"},{"volume":"6","open":"678","close":"678","value":"678","low":"678","high":"678","ts":"1775120700"},{"volume":"131","open":"679","close":"678.8","value":"678.8","low":"678.4","high":"679","ts":"1775121000"},{"volume":"12","open":"678.8","close":"679","value":"679","low":"678.8","high":"679","ts":"1775121300"},{"volume":"2","open":"679","close":"679","value":"679","low":"679","high":"679","ts":"1775121600"},{"volume":"66","open":"678.8","close":"678.2","value":"678.2","low":"678.2","high":"678.8","ts":"1775121900"},{"volume":"93","open":"677.6","close":"677.2","value":"677.2","low":"677.2","high":"677.6","ts":"1775122200"},{"volume":"4","open":"677.4","close":"677.4","value":"677.4","low":"677.4","high":"677.4","ts":"1775122500"},{"volume":"156","open":"678.2","close":"678.4","value":"678.4","low":"678.2","high":"678.4","ts":"1775122800"},{"volume":"1","open":"677.6","close":"677.6","value":"677.6","low":"677.6","high":"677.6","ts":"1775123100"},{"volume":"3","open":"678.4","close":"677.6","value":"677.6","low":"677.6","high":"678.4","ts":"1775123400"},{"volume":"2","open":"678.4","close":"678.4","value":"678.4","low":"678.4","high":"678.4","ts":"1775123700"},{"volume":"1","open":"677.8","close":"677.8","value":"677.8","low":"677.8","high":"677.8","ts":"1775124000"},{"volume":"5","open":"678","close":"678.2","value":"678.2","low":"678","high":"678.2","ts":"1775124300"},{"volume":"1","open":"678","close":"678","value":"678","low":"678","high":"678","ts":"1775124600"},{"volume":"1","open":"678.4","close":"678.4","value":"678.4","low":"678.4","high":"678.4","ts":"1775124900"},{"volume":"1","open":"678.4","close":"678.4","value":"678.4","low":"678.4","high":"678.4","ts":"1775125200"},{"volume":"1","open":"678.6","close":"678.6","value":"678.6","low":"678.6","high":"678.6","ts":"1775125500"},{"volume":"2","open":"678.6","close":"678.6","value":"678.6","low":"678.6","high":"678.6","ts":"1775125800"},{"volume":"58","open":"678.6","close":"679","value":"679","low":"678.6","high":"679","ts":"1775126100"},{"volume":"2","open":"678.2","close":"678.2","value":"678.2","low":"678.2","high":"678.2","ts":"1775126400"},{"volume":"50","open":"679","close":"679.2","value":"679.2","low":"679","high":"679.2","ts":"1775126700"},{"volume":"30","open":"679.2","close":"679.4","value":"679.4","low":"679.2","high":"679.4","ts":"1775127000"},{"volume":"3","open":"679.6","close":"679.6","value":"679.6","low":"679.6","high":"679.6","ts":"1775127300"},{"volume":"1","open":"681.6","close":"681.6","value":"681.6","low":"681.6","high":"681.6","ts":"1775127600"},{"volume":"1","open":"681.6","close":"681.6","value":"681.6","low":"681.6","high":"681.6","ts":"1775127900"},{"volume":"308","open":"681.4","close":"682","value":"682","low":"681.4","high":"682.2","ts":"1775128200"},{"volume":"13","open":"681.8","close":"681.8","value":"681.8","low":"681.8","high":"681.8","ts":"1775128500"},{"volume":"31","open":"681.2","close":"681.2","value":"681.2","low":"681.2","high":"681.2","ts":"1775128800"},{"volume":"14","open":"680.8","close":"681.6","value":"681.6","low":"680.8","high":"681.6","ts":"1775129100"},{"volume":"50","open":"680.8","close":"680.8","value":"680.8","low":"680.8","high":"680.8","ts":"1775129400"},{"volume":"2","open":"680.8","close":"680.8","value":"680.8","low":"680.8","high":"680.8","ts":"1775129700"},{"volume":"109","open":"680.6","close":"680.6","value":"680.6","low":"680.6","high":"681.2","ts":"1775130000"},{"volume":"3","open":"681.6","close":"681.6","value":"681.6","low":"681.6","high":"681.6","ts":"1775130300"},{"volume":"3","open":"681","close":"680.8","value":"680.8","low":"680.8","high":"681","ts":"1775130600"},{"volume":"100","open":"681","close":"681.6","value":"681.6","low":"681","high":"681.6","ts":"1775130900"},{"volume":"54","open":"681.6","close":"681.6","value":"681.6","low":"681.6","high":"681.6","ts":"1775131200"},{"volume":"273","open":"682","close":"683","value":"683","low":"681.6","high":"683.2","ts":"1775131500"},{"volume":"3","open":"684","close":"684","value":"684","low":"684","high":"684","ts":"1775131800"},{"volume":"7","open":"684","close":"683.4","value":"683.4","low":"683.4","high":"684","ts":"1775132100"},{"volume":"142","open":"682.2","close":"681.8","value":"681.8","low":"681.6","high":"682.8","ts":"1775132400"},{"volume":"18","open":"682","close":"681.2","value":"681.2","low":"681.2","high":"682","ts":"1775132700"},{"volume":"16","open":"681.2","close":"681.6","value":"681.6","low":"681.2","high":"681.6","ts":"1775133000"},{"volume":"5","open":"681.6","close":"681.6","value":"681.6","low":"681.6","high":"681.6","ts":"1775133300"},{"volume":"2","open":"681.6","close":"681.6","value":"681.6","low":"681.6","high":"681.6","ts":"1775133600"},{"volume":"1","open":"681","close":"681","value":"681","low":"681","high":"681","ts":"1775133900"},{"volume":"16","open":"680.4","close":"680.4","value":"680.4","low":"680.4","high":"680.4","ts":"1775134200"},{"volume":"2","open":"681.2","close":"681.2","value":"681.2","low":"681.2","high":"681.2","ts":"1775134500"},{"volume":"62","open":"680.4","close":"680.2","value":"680.2","low":"680.2","high":"680.4","ts":"1775134800"},{"volume":"11","open":"680.2","close":"680.2","value":"680.2","low":"680.2","high":"680.2","ts":"1775135100"},{"volume":"1","open":"680.8","close":"680.8","value":"680.8","low":"680.8","high":"680.8","ts":"1775135400"},{"volume":"41","open":"680.4","close":"681","value":"681","low":"680.4","high":"681","ts":"1775135700"},{"volume":"133","open":"680","close":"680.6","value":"680.6","low":"680","high":"680.6","ts":"1775136000"},{"volume":"124","open":"680","close":"679.4","value":"679.4","low":"679.4","high":"680","ts":"1775136300"},{"volume":"171","open":"677.8","close":"678.2","value":"678.2","low":"677.8","high":"678.2","ts":"1775136900"},{"volume":"1","open":"679.2","close":"679.2","value":"679.2","low":"679.2","high":"679.2","ts":"1775137200"},{"volume":"9","open":"679.2","close":"679","value":"679","low":"679","high":"679.2","ts":"1775137500"},{"volume":"2","open":"678","close":"678","value":"678","low":"678","high":"678","ts":"1775137800"},{"volume":"1","open":"677.8","close":"677.8","value":"677.8","low":"677.8","high":"677.8","ts":"1775138100"},{"volume":"1","open":"677.8","close":"677.8","value":"677.8","low":"677.8","high":"677.8","ts":"1775138400"},{"volume":"10","open":"676.6","close":"676.2","value":"676.2","low":"676.2","high":"676.6","ts":"1775138700"},{"volume":"99","open":"675.4","close":"675.2","value":"675.2","low":"675.2","high":"675.4","ts":"1775139000"},{"volume":"1","open":"676.6","close":"676.6","value":"676.6","low":"676.6","high":"676.6","ts":"1775139300"},{"volume":"30","open":"676","close":"675.6","value":"675.6","low":"675.6","high":"676","ts":"1775139600"},{"volume":"4","open":"676.6","close":"676.6","value":"676.6","low":"676.6","high":"676.6","ts":"1775139900"},{"volume":"183","open":"675.6","close":"675.6","value":"675.6","low":"675.6","high":"675.6","ts":"1775140200"},{"volume":"3","open":"674.8","close":"674.8","value":"674.8","low":"674.8","high":"674.8","ts":"1775140500"},{"volume":"1","open":"674.2","close":"674.2","value":"674.2","low":"674.2","high":"674.2","ts":"1775140800"},{"volume":"4","open":"673.6","close":"673.6","value":"673.6","low":"673.6","high":"673.6","ts":"1775141100"},{"volume":"6","open":"673.6","close":"673.6","value":"673.6","low":"673.6","high":"673.6","ts":"1775141400"},{"volume":"9","open":"673.2","close":"673.2","value":"673.2","low":"673.2","high":"673.2","ts":"1775141700"},{"volume":"31","open":"674.6","close":"674.8","value":"674.8","low":"674.6","high":"674.8","ts":"1775142000"},{"volume":"2","open":"674","close":"674","value":"674","low":"674","high":"674","ts":"1775142300"},{"volume":"28","open":"673.2","close":"673","value":"673","low":"673","high":"673.2","ts":"1775142600"},{"volume":"42","open":"673","close":"673","value":"673","low":"673","high":"673","ts":"1775142900"},{"volume":"5","open":"674.4","close":"674.6","value":"674.6","low":"674.4","high":"674.6","ts":"1775143200"},{"volume":"19","open":"674.4","close":"674.2","value":"674.2","low":"674.2","high":"674.4","ts":"1775143500"},{"volume":"9","open":"674.4","close":"674.2","value":"674.2","low":"674.2","high":"674.4","ts":"1775143800"},{"volume":"1","open":"675.8","close":"675.8","value":"675.8","low":"675.8","high":"675.8","ts":"1775144100"},{"volume":"8","open":"674","close":"674","value":"674","low":"674","high":"674","ts":"1775144400"},{"volume":"16","open":"675.8","close":"676","value":"676","low":"675.8","high":"676","ts":"1775144700"},{"volume":"16","open":"674.2","close":"676","value":"676","low":"674.2","high":"676","ts":"1775145000"},{"volume":"1","open":"675.2","close":"675.2","value":"675.2","low":"675.2","high":"675.2","ts":"1775145900"},{"volume":"1","open":"675.2","close":"675.2","value":"675.2","low":"675.2","high":"675.2","ts":"1775146200"},{"volume":"2","open":"675.8","close":"675.8","value":"675.8","low":"675.8","high":"675.8","ts":"1775146500"},{"volume":"3","open":"675.2","close":"675","value":"675","low":"675","high":"675.2","ts":"1775146800"},{"volume":"1","open":"675.6","close":"675.6","value":"675.6","low":"675.6","high":"675.6","ts":"1775147100"},{"volume":"3","open":"674.6","close":"674.6","value":"674.6","low":"674.6","high":"674.6","ts":"1775147400"},{"volume":"1","open":"674.6","close":"674.6","value":"674.6","low":"674.6","high":"674.6","ts":"1775147700"},{"volume":"10","open":"674.6","close":"674.6","value":"674.6","low":"674.6","high":"674.6","ts":"1775148000"},{"volume":"1","open":"674.6","close":"674.6","value":"674.6","low":"674.6","high":"674.6","ts":"1775148300"},{"volume":"3","open":"674.6","close":"674.6","value":"674.6","low":"674.6","high":"674.6","ts":"1775148600"},{"volume":"11","open":"673.8","close":"673.2","value":"673.2","low":"673.2","high":"673.8","ts":"1775148900"},{"volume":"12","open":"674","close":"674","value":"674","low":"674","high":"674","ts":"1775149200"},{"volume":"1","open":"674","close":"674","value":"674","low":"674","high":"674","ts":"1775149500"},{"volume":"1113","open":"673.6","close":"673","value":"673","low":"673","high":"673.6","ts":"1775149800"},{"volume":"793","open":"673.6","close":"673","value":"673","low":"673","high":"673.6","ts":"1775150100"},{"volume":"2","open":"674.4","close":"674.4","value":"674.4","low":"674.4","high":"674.4","ts":"1775150400"},{"volume":"3","open":"674.6","close":"674.8","value":"674.8","low":"674.6","high":"674.8","ts":"1775150700"},{"volume":"32","open":"674.4","close":"674","value":"674","low":"674","high":"674.4","ts":"1775151000"},{"volume":"2","open":"674.2","close":"674.2","value":"674.2","low":"674.2","high":"674.2","ts":"1775151300"},{"volume":"2","open":"674.6","close":"674.6","value":"674.6","low":"674.6","high":"674.6","ts":"1775151600"},{"volume":"5","open":"674.8","close":"674.6","value":"674.6","low":"674.6","high":"674.8","ts":"1775151900"},{"volume":"19","open":"674.6","close":"674.6","value":"674.6","low":"674.6","high":"674.6","ts":"1775152200"},{"volume":"3","open":"674.2","close":"674.2","value":"674.2","low":"674.2","high":"674.2","ts":"1775152500"},{"volume":"1","open":"674.8","close":"674.8","value":"674.8","low":"674.8","high":"674.8","ts":"1775152800"},{"volume":"49","open":"673","close":"673","value":"673","low":"673","high":"673","ts":"1775153100"},{"volume":"101","open":"673","close":"673","value":"673","low":"673","high":"673","ts":"1775153400"},{"volume":"74","open":"673","close":"673.8","value":"673.8","low":"673","high":"673.8","ts":"1775153700"},{"volume":"36","open":"674.8","close":"674.8","value":"674.8","low":"674.8","high":"674.8","ts":"1775154000"},{"volume":"10","open":"675.4","close":"675.4","value":"675.4","low":"675.4","high":"675.4","ts":"1775154300"},{"volume":"12","open":"675.6","close":"675.8","value":"675.8","low":"675.6","high":"675.8","ts":"1775154600"},{"volume":"5","open":"675.4","close":"675.4","value":"675.4","low":"675.4","high":"675.4","ts":"1775154900"},{"volume":"1","open":"675","close":"675","value":"675","low":"675","high":"675","ts":"1775155200"},{"volume":"1","open":"675","close":"675","value":"675","low":"675","high":"675","ts":"1775155500"},{"volume":"1","open":"675.4","close":"675.4","value":"675.4","low":"675.4","high":"675.4","ts":"1775155800"},{"volume":"2","open":"675","close":"675","value":"675","low":"675","high":"675","ts":"1775156100"},{"volume":"2","open":"674.6","close":"673.8","value":"673.8","low":"673.8","high":"674.6","ts":"1775156400"},{"volume":"2","open":"674","close":"674","value":"674","low":"674","high":"674","ts":"1775156700"},{"volume":"1","open":"674.8","close":"674.8","value":"674.8","low":"674.8","high":"674.8","ts":"1775157000"},{"volume":"100","open":"673.8","close":"673.2","value":"673.2","low":"673.2","high":"673.8","ts":"1775157300"},{"volume":"1","open":"674.2","close":"674.2","value":"674.2","low":"674.2","high":"674.2","ts":"1775157600"},{"volume":"10","open":"673.2","close":"673.2","value":"673.2","low":"673.2","high":"673.2","ts":"1775157900"},{"volume":"2","open":"674","close":"674","value":"674","low":"674","high":"674","ts":"1775158200"},{"volume":"1","open":"674","close":"674","value":"674","low":"674","high":"674","ts":"1775158500"},{"volume":"3","open":"674","close":"674","value":"674","low":"674","high":"674","ts":"1775158800"},{"volume":"42","open":"674","close":"674","value":"674","low":"674","high":"674","ts":"1775159700"},{"volume":"6","open":"674","close":"674","value":"674","low":"674","high":"674","ts":"1775160000"},{"volume":"3","open":"674.2","close":"674.2","value":"674.2","low":"674.2","high":"674.2","ts":"1775160600"},{"volume":"1","open":"675","close":"675","value":"675","low":"675","high":"675","ts":"1775160900"},{"volume":"9","open":"675","close":"674.2","value":"674.2","low":"674.2","high":"675","ts":"1775161200"},{"volume":"367","open":"675.2","close":"672.6","value":"672.6","low":"672.6","high":"675.2","ts":"1775161500"},{"volume":"1","open":"670.8","close":"670.8","value":"670.8","low":"670.8","high":"670.8","ts":"1775161800"},{"volume":"9","open":"672.8","close":"671","value":"671","low":"671","high":"672.8","ts":"1775162100"},{"volume":"5","open":"672.2","close":"672.2","value":"672.2","low":"672.2","high":"672.2","ts":"1775162400"},{"volume":"68","open":"672.4","close":"672.4","value":"672.4","low":"671.8","high":"672.6","ts":"1775162700"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"11","open":"677.8","close":"677.8","value":"677.8","low":"677.8","high":"677.8","ts":"1774555200"},{"volume":"100","open":"682.6","close":"682.6","value":"682.6","low":"682.6","high":"682.6","ts":"1774580400"},{"volume":"50","open":"678.2","close":"677.6","value":"677.6","low":"677.6","high":"678.2","ts":"1774584000"},{"volume":"5","open":"678.2","close":"678.2","value":"678.2","low":"678.2","high":"678.2","ts":"1774587600"},{"volume":"11","open":"679.6","close":"680.6","value":"680.6","low":"679.6","high":"680.6","ts":"1774591200"},{"volume":"317","open":"678.6","close":"678.4","value":"678.4","low":"677.8","high":"678.6","ts":"1774594800"},{"volume":"36","open":"687","close":"687","value":"687","low":"687","high":"687","ts":"1774598400"},{"volume":"38","open":"687.2","close":"687","value":"687","low":"687","high":"687.4","ts":"1774602000"},{"volume":"126","open":"683.4","close":"683.4","value":"683.4","low":"683.4","high":"683.4","ts":"1774605600"},{"volume":"127","open":"686","close":"685.8","value":"685.8","low":"684","high":"686","ts":"1774609200"},{"volume":"76","open":"686","close":"685.8","value":"685.8","low":"684.4","high":"686","ts":"1774612800"},{"volume":"39","open":"683.4","close":"683.6","value":"683.6","low":"682.6","high":"683.6","ts":"1774616400"},{"volume":"39","open":"679.8","close":"679.4","value":"679.4","low":"679.2","high":"679.8","ts":"1774620000"},{"volume":"200","open":"681","close":"681","value":"681","low":"681","high":"681","ts":"1774623600"},{"volume":"6","open":"681.6","close":"681.6","value":"681.6","low":"681.6","high":"681.6","ts":"1774627200"},{"volume":"20","open":"684","close":"684","value":"684","low":"684","high":"684","ts":"1774630800"},{"volume":"1","open":"684.6","close":"684.6","value":"684.6","low":"684.6","high":"684.6","ts":"1774634400"},{"volume":"14","open":"684.2","close":"684.2","value":"684.2","low":"684.2","high":"684.2","ts":"1774638000"},{"volume":"80","open":"684.2","close":"684.6","value":"684.6","low":"684.2","high":"684.6","ts":"1774641600"},{"volume":"1","open":"683","close":"683","value":"683","low":"683","high":"683","ts":"1774677600"},{"volume":"13","open":"686.4","close":"684.2","value":"684.2","low":"684.2","high":"686.4","ts":"1774681200"},{"volume":"5","open":"684.2","close":"685.2","value":"685.2","low":"684.2","high":"685.2","ts":"1774684800"},{"volume":"3","open":"684","close":"684","value":"684","low":"684","high":"684","ts":"1774688400"},{"volume":"19","open":"683","close":"683","value":"683","low":"683","high":"683","ts":"1774692000"},{"volume":"1","open":"683","close":"683","value":"683","low":"683","high":"683","ts":"1774695600"},{"volume":"36","open":"682.8","close":"682.8","value":"682.8","low":"682.8","high":"682.8","ts":"1774699200"},{"volume":"8","open":"683.6","close":"683.6","value":"683.6","low":"683.6","high":"683.6","ts":"1774702800"},{"volume":"3","open":"683.6","close":"683.4","value":"683.4","low":"683.4","high":"683.6","ts":"1774706400"},{"volume":"1","open":"683.6","close":"683.6","value":"683.6","low":"683.6","high":"683.6","ts":"1774710000"},{"volume":"1","open":"685.4","close":"685.4","value":"685.4","low":"685.4","high":"685.4","ts":"1774767600"},{"volume":"1","open":"687.4","close":"687.4","value":"687.4","low":"687.4","high":"687.4","ts":"1774771200"},{"volume":"1","open":"687","close":"687","value":"687","low":"687","high":"687","ts":"1774774800"},{"volume":"1","open":"686.8","close":"686.8","value":"686.8","low":"686.8","high":"686.8","ts":"1774778400"},{"volume":"1","open":"688.2","close":"688.2","value":"688.2","low":"688.2","high":"688.2","ts":"1774782000"},{"volume":"46","open":"688.6","close":"688.6","value":"688.6","low":"688.6","high":"688.6","ts":"1774785600"},{"volume":"1","open":"689","close":"689","value":"689","low":"689","high":"689","ts":"1774789200"},{"volume":"1","open":"690","close":"690","value":"690","low":"690","high":"690","ts":"1774792800"},{"volume":"51","open":"689.6","close":"689.2","value":"689.2","low":"689.2","high":"689.6","ts":"1774796400"},{"volume":"2","open":"685","close":"685","value":"685","low":"685","high":"685","ts":"1774839600"},{"volume":"15","open":"688","close":"687.8","value":"687.8","low":"687.8","high":"688","ts":"1774843200"},{"volume":"3","open":"688.2","close":"688.2","value":"688.2","low":"688.2","high":"688.2","ts":"1774846800"},{"volume":"1","open":"684.8","close":"684.8","value":"684.8","low":"684.8","high":"684.8","ts":"1774850400"},{"volume":"1","open":"681.4","close":"681.4","value":"681.4","low":"681.4","high":"681.4","ts":"1774854000"},{"volume":"83","open":"680","close":"681.8","value":"681.8","low":"680","high":"681.8","ts":"1774857600"},{"volume":"4","open":"684","close":"684","value":"684","low":"684","high":"684","ts":"1774861200"},{"volume":"1","open":"679.6","close":"679.6","value":"679.6","low":"679.6","high":"679.6","ts":"1774864800"},{"volume":"34","open":"667.4","close":"667.4","value":"667.4","low":"667.4","high":"667.4","ts":"1774868400"},{"volume":"44","open":"671.8","close":"672","value":"672","low":"671.8","high":"672.2","ts":"1774872000"},{"volume":"3","open":"668.8","close":"668.8","value":"668.8","low":"668.8","high":"668.8","ts":"1774875600"},{"volume":"57","open":"668.6","close":"668.6","value":"668.6","low":"668.6","high":"668.6","ts":"1774879200"},{"volume":"1","open":"669.8","close":"669.8","value":"669.8","low":"669.8","high":"669.8","ts":"1774882800"},{"volume":"2","open":"670.4","close":"670.4","value":"670.4","low":"670.4","high":"670.4","ts":"1774886400"},{"volume":"31","open":"670","close":"670.6","value":"670.6","low":"670","high":"670.6","ts":"1774890000"},{"volume":"11","open":"666.8","close":"666.8","value":"666.8","low":"666.8","high":"666.8","ts":"1774893600"},{"volume":"136","open":"666.8","close":"666.8","value":"666.8","low":"666.8","high":"666.8","ts":"1774897200"},{"volume":"62","open":"666.6","close":"666.6","value":"666.6","low":"666.6","high":"666.6","ts":"1774900800"},{"volume":"750","open":"661.6","close":"661.4","value":"661.4","low":"661.4","high":"661.6","ts":"1774929600"},{"volume":"1","open":"664.6","close":"664.6","value":"664.6","low":"664.6","high":"664.6","ts":"1774933200"},{"volume":"29","open":"664.2","close":"663.8","value":"663.8","low":"663.8","high":"664.2","ts":"1774936800"},{"volume":"114","open":"663.2","close":"663.2","value":"663.2","low":"663.2","high":"663.2","ts":"1774940400"},{"volume":"1","open":"663","close":"663","value":"663","low":"663","high":"663","ts":"1774944000"},{"volume":"53","open":"666","close":"666.6","value":"666.6","low":"666","high":"666.6","ts":"1774947600"},{"volume":"3","open":"665.2","close":"664.6","value":"664.6","low":"664.6","high":"665.2","ts":"1774951200"},{"volume":"1","open":"662","close":"662","value":"662","low":"662","high":"662","ts":"1774954800"},{"volume":"1","open":"661.8","close":"661.8","value":"661.8","low":"661.8","high":"661.8","ts":"1774958400"},{"volume":"1","open":"662.8","close":"662.8","value":"662.8","low":"662.8","high":"662.8","ts":"1774962000"},{"volume":"1","open":"663.2","close":"663.2","value":"663.2","low":"663.2","high":"663.2","ts":"1774965600"},{"volume":"1","open":"664.6","close":"664.6","value":"664.6","low":"664.6","high":"664.6","ts":"1774969200"},{"volume":"1","open":"663.4","close":"663.4","value":"663.4","low":"663.4","high":"663.4","ts":"1774972800"},{"volume":"2","open":"663.8","close":"663.8","value":"663.8","low":"663.8","high":"663.8","ts":"1774976400"},{"volume":"311","open":"664.2","close":"665","value":"665","low":"664.2","high":"665","ts":"1774980000"},{"volume":"2","open":"665","close":"665","value":"665","low":"665","high":"665","ts":"1774983600"},{"volume":"4","open":"666.6","close":"666.6","value":"666.6","low":"666.6","high":"666.6","ts":"1774987200"},{"volume":"30","open":"665.4","close":"665.4","value":"665.4","low":"665.4","high":"665.4","ts":"1775012400"},{"volume":"7","open":"668.2","close":"668.2","value":"668.2","low":"668.2","high":"668.2","ts":"1775016000"},{"volume":"1","open":"667.8","close":"667.8","value":"667.8","low":"667.8","high":"667.8","ts":"1775019600"},{"volume":"5","open":"671.2","close":"671.2","value":"671.2","low":"671.2","high":"671.2","ts":"1775023200"},{"volume":"1","open":"672.8","close":"672.8","value":"672.8","low":"672.8","high":"672.8","ts":"1775026800"},{"volume":"410","open":"681.4","close":"681","value":"681","low":"680","high":"681.4","ts":"1775030400"},{"volume":"25","open":"680","close":"679.8","value":"679.8","low":"679.8","high":"680","ts":"1775034000"},{"volume":"59","open":"679.4","close":"679.4","value":"679.4","low":"679.4","high":"680","ts":"1775037600"},{"volume":"29","open":"672","close":"672.4","value":"672.4","low":"671.6","high":"672.4","ts":"1775041200"},{"volume":"168","open":"674","close":"673.6","value":"673.6","low":"672.6","high":"674","ts":"1775044800"},{"volume":"149","open":"676.6","close":"676.2","value":"676.2","low":"675.8","high":"677.2","ts":"1775048400"},{"volume":"42","open":"676.8","close":"676.8","value":"676.8","low":"676.2","high":"676.8","ts":"1775052000"},{"volume":"7","open":"674.6","close":"674.6","value":"674.6","low":"674.6","high":"674.6","ts":"1775055600"},{"volume":"1","open":"674","close":"674","value":"674","low":"674","high":"674","ts":"1775059200"},{"volume":"1","open":"674.6","close":"674.6","value":"674.6","low":"674.6","high":"674.6","ts":"1775062800"},{"volume":"800","open":"677.4","close":"678","value":"678","low":"677.4","high":"678","ts":"1775066400"},{"volume":"28","open":"680","close":"680.6","value":"680.6","low":"680","high":"680.6","ts":"1775070000"},{"volume":"1","open":"678.8","close":"678.8","value":"678.8","low":"678.8","high":"678.8","ts":"1775073600"},{"volume":"120","open":"674.6","close":"674.6","value":"674.6","low":"674.6","high":"674.6","ts":"1775098800"},{"volume":"11","open":"677","close":"677","value":"677","low":"676.6","high":"677","ts":"1775102400"},{"volume":"1","open":"676.2","close":"676.2","value":"676.2","low":"676.2","high":"676.2","ts":"1775106000"},{"volume":"1","open":"675.6","close":"675.6","value":"675.6","low":"675.6","high":"675.6","ts":"1775109600"},{"volume":"1","open":"676.8","close":"676.8","value":"676.8","low":"676.8","high":"676.8","ts":"1775113200"},{"volume":"100","open":"677.6","close":"677.6","value":"677.6","low":"677.6","high":"677.6","ts":"1775116800"},{"volume":"2","open":"678.4","close":"678.4","value":"678.4","low":"678.4","high":"678.4","ts":"1775120400"},{"volume":"3","open":"679.6","close":"679.6","value":"679.6","low":"679.6","high":"679.6","ts":"1775124000"},{"volume":"100","open":"681","close":"681.6","value":"681.6","low":"681","high":"681.6","ts":"1775127600"},{"volume":"2","open":"681.2","close":"681.2","value":"681.2","low":"681.2","high":"681.2","ts":"1775131200"},{"volume":"1","open":"677.8","close":"677.8","value":"677.8","low":"677.8","high":"677.8","ts":"1775134800"},{"volume":"9","open":"673.2","close":"673.2","value":"673.2","low":"673.2","high":"673.2","ts":"1775138400"},{"volume":"16","open":"674.2","close":"676","value":"676","low":"674.2","high":"676","ts":"1775142000"},{"volume":"188","open":"674.2","close":"673.2","value":"673.2","low":"673.2","high":"674.6","ts":"1775145600"},{"volume":"2228","open":"673.4","close":"674.2","value":"674.2","low":"673","high":"675.2","ts":"1775149200"},{"volume":"1588","open":"674.8","close":"675","value":"675","low":"672.8","high":"675.8","ts":"1775152800"},{"volume":"363","open":"675","close":"674","value":"674","low":"673","high":"675","ts":"1775156400"},{"volume":"2461","open":"674","close":"672.4","value":"672.4","low":"670","high":"675.6","ts":"1775160000"}]},{"range":"month","tabText":"Месяц","data":[{"volume":"61116","open":"716.8","close":"711.4","value":"711.4","low":"705","high":"720.4","ts":"1772398800"},{"volume":"9633","open":"708.8","close":"709.8","value":"709.8","low":"706.4","high":"709.8","ts":"1772485200"},{"volume":"86606","open":"710.2","close":"705.6","value":"705.6","low":"693.6","high":"712.8","ts":"1772571600"},{"volume":"45692","open":"709.2","close":"704.2","value":"704.2","low":"699","high":"709.8","ts":"1772658000"},{"volume":"66902","open":"703","close":"703.6","value":"703.6","low":"699","high":"706.4","ts":"1772744400"},{"volume":"38854","open":"703.8","close":"702.6","value":"702.6","low":"695.2","high":"708","ts":"1773003600"},{"volume":"21051","open":"710.6","close":"705.4","value":"705.4","low":"702.4","high":"710.8","ts":"1773090000"},{"volume":"21746","open":"704.4","close":"707.8","value":"707.8","low":"704.4","high":"712","ts":"1773176400"},{"volume":"13191","open":"706","close":"707.8","value":"707.8","low":"706","high":"710","ts":"1773262800"},{"volume":"48989","open":"706.8","close":"712.6","value":"712.6","low":"703.2","high":"714.4","ts":"1773349200"},{"volume":"3821","open":"712","close":"708.8","value":"708.8","low":"706.6","high":"712","ts":"1773435600"},{"volume":"5768","open":"706.6","close":"708","value":"708","low":"704.8","high":"712.6","ts":"1773522000"},{"volume":"34636","open":"707.6","close":"710.8","value":"710.8","low":"702.4","high":"712","ts":"1773608400"},{"volume":"22265","open":"711.4","close":"707.4","value":"707.4","low":"706","high":"711.8","ts":"1773694800"},{"volume":"5429","open":"713.2","close":"711.6","value":"711.6","low":"711.6","high":"714","ts":"1773781200"},{"volume":"61139","open":"712.2","close":"714.8","value":"714.8","low":"709","high":"722.4","ts":"1773867600"},{"volume":"43314","open":"714.8","close":"713.2","value":"713.2","low":"712.8","high":"721.8","ts":"1773954000"},{"volume":"50535","open":"713.2","close":"710.6","value":"710.6","low":"703.4","high":"714.2","ts":"1774213200"},{"volume":"76503","open":"707","close":"697","value":"697","low":"694","high":"716.4","ts":"1774299600"},{"volume":"157694","open":"702","close":"677.2","value":"677.2","low":"669.2","high":"702","ts":"1774386000"},{"volume":"121492","open":"675.8","close":"677.8","value":"677.8","low":"672.4","high":"689.8","ts":"1774472400"},{"volume":"57304","open":"682.6","close":"684.6","value":"684.6","low":"675.2","high":"688.2","ts":"1774558800"},{"volume":"3954","open":"683","close":"683.6","value":"683.6","low":"682.4","high":"687","ts":"1774645200"},{"volume":"5802","open":"685.4","close":"689.2","value":"689.2","low":"685","high":"690.6","ts":"1774731600"},{"volume":"100696","open":"685","close":"666.6","value":"666.6","low":"664","high":"690.4","ts":"1774818000"},{"volume":"46459","open":"668.2","close":"666.6","value":"666.6","low":"657.8","high":"669.6","ts":"1774904400"},{"volume":"113052","open":"665.4","close":"678.8","value":"678.8","low":"664.2","high":"689.6","ts":"1774990800"},{"volume":"44074","open":"674.6","close":"672.4","value":"672.4","low":"670","high":"687.2","ts":"1775077200"}]},{"range":"year","tabText":"Год","data":[{"volume":"108293","open":"850","close":"847","value":"847","low":"834.6","high":"869","ts":"1743541200"},{"volume":"70038","open":"855","close":"845.6","value":"845.6","low":"840","high":"865.8","ts":"1743627600"},{"volume":"71255","open":"852","close":"843","value":"843","low":"840","high":"856.8","ts":"1743714000"},{"volume":"501714","open":"810","close":"783.4","value":"783.4","low":"755.6","high":"855","ts":"1743973200"},{"volume":"99862","open":"798.2","close":"801.8","value":"801.8","low":"788.4","high":"814.8","ts":"1744059600"},{"volume":"120544","open":"791.6","close":"774","value":"774","low":"766.4","high":"809.6","ts":"1744146000"},{"volume":"282213","open":"835","close":"784.8","value":"784.8","low":"777","high":"838.4","ts":"1744232400"},{"volume":"260822","open":"783.6","close":"791.6","value":"791.6","low":"778.8","high":"808.2","ts":"1744318800"},{"volume":"28379","open":"792.4","close":"800.6","value":"800.6","low":"791.2","high":"801","ts":"1744405200"},{"volume":"32192","open":"800.4","close":"811.6","value":"811.6","low":"800","high":"811.6","ts":"1744491600"},{"volume":"279000","open":"822","close":"803","value":"803","low":"792.4","high":"830","ts":"1744578000"},{"volume":"48545","open":"795.6","close":"801.4","value":"801.4","low":"792","high":"806","ts":"1744664400"},{"volume":"184625","open":"802.8","close":"798","value":"798","low":"789.2","high":"803.8","ts":"1744750800"},{"volume":"249227","open":"798.4","close":"801.8","value":"801.8","low":"794.6","high":"810","ts":"1744837200"},{"volume":"150826","open":"801.6","close":"800.8","value":"800.8","low":"794.4","high":"804.6","ts":"1744923600"},{"volume":"27778","open":"801.4","close":"802","value":"802","low":"800.2","high":"803","ts":"1745182800"},{"volume":"246870","open":"800","close":"802.2","value":"802.2","low":"798.2","high":"809","ts":"1745269200"},{"volume":"171290","open":"808.4","close":"800.8","value":"800.8","low":"792.2","high":"808.4","ts":"1745355600"},{"volume":"387307","open":"802","close":"808.4","value":"808.4","low":"800.6","high":"816","ts":"1745442000"},{"volume":"510352","open":"810","close":"837.6","value":"837.6","low":"807.4","high":"845","ts":"1745528400"},{"volume":"237987","open":"850.6","close":"859.2","value":"859.2","low":"850","high":"863.8","ts":"1745614800"},{"volume":"119129","open":"862.6","close":"863.8","value":"863.8","low":"860","high":"863.8","ts":"1745701200"},{"volume":"1924252","open":"868.6","close":"869.8","value":"869.8","low":"848","high":"885","ts":"1745787600"},{"volume":"1774323","open":"786.2","close":"780.2","value":"780.2","low":"768","high":"795.8","ts":"1745874000"},{"volume":"291110","open":"782","close":"777.2","value":"777.2","low":"764.8","high":"783","ts":"1745960400"},{"volume":"194205","open":"773","close":"752.2","value":"752.2","low":"750","high":"777","ts":"1746133200"},{"volume":"35778","open":"745","close":"738","value":"738","low":"736.2","high":"748","ts":"1746219600"},{"volume":"82566","open":"730.8","close":"729.8","value":"729.8","low":"729.8","high":"734.4","ts":"1746306000"},{"volume":"642462","open":"729.8","close":"709.2","value":"709.2","low":"696.6","high":"729.8","ts":"1746392400"},{"volume":"198866","open":"709.8","close":"727.6","value":"727.6","low":"700","high":"730.6","ts":"1746478800"},{"volume":"172100","open":"727.6","close":"730.4","value":"730.4","low":"718.6","high":"744","ts":"1746565200"},{"volume":"65361","open":"730.8","close":"726.2","value":"726.2","low":"724","high":"734.6","ts":"1746651600"},{"volume":"8201","open":"727","close":"724.4","value":"724.4","low":"721","high":"728.6","ts":"1746824400"},{"volume":"25282","open":"726.2","close":"728","value":"728","low":"724","high":"741.4","ts":"1746910800"},{"volume":"247621","open":"732","close":"757.8","value":"757.8","low":"728.6","high":"759","ts":"1746997200"},{"volume":"101694","open":"757","close":"744.2","value":"744.2","low":"741.8","high":"763.4","ts":"1747083600"},{"volume":"148700","open":"745.6","close":"732","value":"732","low":"727.4","high":"756","ts":"1747170000"},{"volume":"107746","open":"734","close":"743","value":"743","low":"728.8","high":"745.8","ts":"1747256400"},{"volume":"153043","open":"743.2","close":"755","value":"755","low":"735","high":"763.4","ts":"1747342800"},{"volume":"25361","open":"752.6","close":"757.8","value":"757.8","low":"752.6","high":"761","ts":"1747429200"},{"volume":"19511","open":"759.6","close":"761.8","value":"761.8","low":"755","high":"762.4","ts":"1747515600"},{"volume":"100700","open":"762","close":"752","value":"752","low":"743","high":"765.8","ts":"1747602000"},{"volume":"65177","open":"752","close":"750.2","value":"750.2","low":"745.4","high":"759.8","ts":"1747688400"},{"volume":"80579","open":"750.8","close":"753","value":"753","low":"747.4","high":"758","ts":"1747774800"},{"volume":"270211","open":"753","close":"763.8","value":"763.8","low":"739.4","high":"776.2","ts":"1747861200"},{"volume":"70331","open":"766","close":"773.4","value":"773.4","low":"758.4","high":"774","ts":"1747947600"},{"volume":"69097","open":"767.4","close":"758","value":"758","low":"750","high":"772.8","ts":"1748206800"},{"volume":"140688","open":"758","close":"774","value":"774","low":"746","high":"780","ts":"1748293200"},{"volume":"145126","open":"775","close":"791.6","value":"791.6","low":"774.4","high":"792.2","ts":"1748379600"},{"volume":"74415","open":"795","close":"764","value":"764","low":"760.4","high":"795","ts":"1748466000"},{"volume":"61856","open":"764","close":"764.8","value":"764.8","low":"757","high":"774.8","ts":"1748552400"},{"volume":"5366","open":"768.2","close":"765.4","value":"765.4","low":"764","high":"771","ts":"1748638800"},{"volume":"24653","open":"767.4","close":"749.2","value":"749.2","low":"742.2","high":"767.4","ts":"1748725200"},{"volume":"54708","open":"751.4","close":"758.6","value":"758.6","low":"744.4","high":"768.8","ts":"1748811600"},{"volume":"114233","open":"767.6","close":"776.8","value":"776.8","low":"764","high":"778.8","ts":"1748898000"},{"volume":"110898","open":"777.8","close":"770.8","value":"770.8","low":"758.6","high":"784.4","ts":"1748984400"},{"volume":"65511","open":"769.2","close":"779","value":"779","low":"768.6","high":"780.2","ts":"1749070800"},{"volume":"219054","open":"780.2","close":"760.8","value":"760.8","low":"752.6","high":"805","ts":"1749157200"},{"volume":"9162","open":"751.8","close":"760.4","value":"760.4","low":"751.8","high":"765","ts":"1749243600"},{"volume":"7584","open":"760.4","close":"756.2","value":"756.2","low":"747.2","high":"761","ts":"1749330000"},{"volume":"25043","open":"741.6","close":"745.2","value":"745.2","low":"733.4","high":"747","ts":"1749416400"},{"volume":"45634","open":"744","close":"740.8","value":"740.8","low":"734.2","high":"753.6","ts":"1749502800"},{"volume":"31936","open":"743","close":"736.2","value":"736.2","low":"734","high":"745.8","ts":"1749589200"},{"volume":"43239","open":"744","close":"728","value":"728","low":"726.4","high":"753.8","ts":"1749762000"},{"volume":"3575","open":"728.2","close":"733.4","value":"733.4","low":"728.2","high":"735.4","ts":"1749848400"},{"volume":"5120","open":"732.8","close":"729.6","value":"729.6","low":"726.6","high":"735.6","ts":"1749934800"},{"volume":"60310","open":"729.6","close":"722","value":"722","low":"713.6","high":"734.6","ts":"1750021200"},{"volume":"57664","open":"722.2","close":"730.4","value":"730.4","low":"710","high":"734.8","ts":"1750107600"},{"volume":"60059","open":"747.6","close":"748","value":"748","low":"742.2","high":"750","ts":"1750194000"},{"volume":"31315","open":"744.6","close":"749","value":"749","low":"744.6","high":"753.6","ts":"1750280400"},{"volume":"55896","open":"749","close":"744.6","value":"744.6","low":"735","high":"754.2","ts":"1750366800"},{"volume":"49794","open":"744.8","close":"726.2","value":"726.2","low":"720.4","high":"745.2","ts":"1750626000"},{"volume":"85830","open":"729","close":"742","value":"742","low":"720","high":"744.4","ts":"1750712400"},{"volume":"20011","open":"741.4","close":"741.4","value":"741.4","low":"741.2","high":"745.8","ts":"1750798800"},{"volume":"157446","open":"742.8","close":"753.6","value":"753.6","low":"740","high":"764.4","ts":"1750885200"},{"volume":"67574","open":"758.8","close":"763.2","value":"763.2","low":"755","high":"773","ts":"1750971600"},{"volume":"2516","open":"764.6","close":"764","value":"764","low":"762.2","high":"768.2","ts":"1751058000"},{"volume":"3800","open":"763.4","close":"761","value":"761","low":"758.6","high":"764","ts":"1751144400"},{"volume":"9270","open":"775.8","close":"775.8","value":"775.8","low":"770","high":"776.6","ts":"1751230800"},{"volume":"77162","open":"770.6","close":"768.8","value":"768.8","low":"767","high":"779","ts":"1751317200"},{"volume":"43814","open":"767","close":"767","value":"767","low":"765","high":"775.4","ts":"1751403600"},{"volume":"53775","open":"777","close":"772.2","value":"772.2","low":"769.6","high":"784","ts":"1751490000"},{"volume":"37142","open":"770.4","close":"756.8","value":"756.8","low":"754.8","high":"775.2","ts":"1751576400"},{"volume":"1931","open":"759.4","close":"754.2","value":"754.2","low":"754","high":"759.4","ts":"1751662800"},{"volume":"873","open":"758.6","close":"756.4","value":"756.4","low":"754.2","high":"758.6","ts":"1751749200"},{"volume":"53926","open":"756.4","close":"746.8","value":"746.8","low":"740","high":"758","ts":"1751835600"},{"volume":"52476","open":"745.4","close":"741.6","value":"741.6","low":"738","high":"748.4","ts":"1751922000"},{"volume":"102722","open":"741.6","close":"733.2","value":"733.2","low":"722.6","high":"745.6","ts":"1752008400"},{"volume":"61114","open":"732.4","close":"733","value":"733","low":"730.6","high":"742.6","ts":"1752094800"},{"volume":"52743","open":"733.4","close":"714.8","value":"714.8","low":"712","high":"735.6","ts":"1752181200"},{"volume":"6814","open":"714","close":"718.2","value":"718.2","low":"712.2","high":"723.6","ts":"1752267600"},{"volume":"2113","open":"718.2","close":"719.4","value":"719.4","low":"716.2","high":"724","ts":"1752354000"},{"volume":"120272","open":"719.4","close":"752.6","value":"752.6","low":"712.8","high":"758.8","ts":"1752440400"},{"volume":"104129","open":"752.6","close":"750.2","value":"750.2","low":"745.2","high":"764","ts":"1752526800"},{"volume":"154814","open":"749.2","close":"766.8","value":"766.8","low":"744.2","high":"771.6","ts":"1752613200"},{"volume":"86667","open":"770","close":"756","value":"756","low":"752.6","high":"774.6","ts":"1752699600"},{"volume":"105888","open":"758.8","close":"764","value":"764","low":"748.2","high":"767.8","ts":"1752786000"},{"volume":"6644","open":"764.2","close":"769.8","value":"769.8","low":"760","high":"770.6","ts":"1752872400"},{"volume":"3608","open":"769.6","close":"770","value":"770","low":"767.2","high":"772.2","ts":"1752958800"},{"volume":"46983","open":"768.2","close":"767.8","value":"767.8","low":"759","high":"770.8","ts":"1753045200"},{"volume":"44736","open":"767.6","close":"771.8","value":"771.8","low":"761.6","high":"776.8","ts":"1753131600"},{"volume":"84238","open":"772.6","close":"777","value":"777","low":"771.6","high":"785.4","ts":"1753218000"},{"volume":"115920","open":"777.8","close":"781.2","value":"781.2","low":"773.4","high":"789","ts":"1753304400"},{"volume":"184825","open":"785","close":"757.4","value":"757.4","low":"757","high":"786","ts":"1753390800"},{"volume":"4039","open":"757.4","close":"758","value":"758","low":"756.4","high":"762","ts":"1753477200"},{"volume":"3444","open":"758","close":"752.8","value":"752.8","low":"751.6","high":"758","ts":"1753563600"},{"volume":"230625","open":"755","close":"759.8","value":"759.8","low":"743.6","high":"774.2","ts":"1753650000"},{"volume":"123242","open":"757.4","close":"776.6","value":"776.6","low":"757","high":"780.8","ts":"1753736400"},{"volume":"58170","open":"778","close":"764.6","value":"764.6","low":"761.6","high":"780.6","ts":"1753822800"},{"volume":"44283","open":"765","close":"773.4","value":"773.4","low":"755.8","high":"776.8","ts":"1753909200"},{"volume":"71442","open":"773","close":"769.8","value":"769.8","low":"763","high":"787.8","ts":"1753995600"},{"volume":"51349","open":"769.4","close":"766.4","value":"766.4","low":"756","high":"772.6","ts":"1754254800"},{"volume":"20684","open":"771","close":"768.4","value":"768.4","low":"764.6","high":"774.4","ts":"1754341200"},{"volume":"50471","open":"767","close":"772.2","value":"772.2","low":"756.8","high":"780","ts":"1754427600"},{"volume":"56808","open":"772.2","close":"771","value":"771","low":"765","high":"784.4","ts":"1754514000"},{"volume":"90296","open":"772","close":"777.4","value":"777.4","low":"768.2","high":"781.8","ts":"1754600400"},{"volume":"20445","open":"815","close":"813.6","value":"813.6","low":"808.8","high":"816","ts":"1754859600"},{"volume":"349619","open":"814","close":"820.8","value":"820.8","low":"805","high":"834.4","ts":"1754946000"},{"volume":"120867","open":"825.4","close":"801.8","value":"801.8","low":"791.2","high":"828","ts":"1755032400"},{"volume":"107994","open":"803","close":"808.6","value":"808.6","low":"780.8","high":"815.8","ts":"1755118800"},{"volume":"56738","open":"808.6","close":"799","value":"799","low":"795.8","high":"810.8","ts":"1755205200"},{"volume":"18262","open":"799","close":"796.4","value":"796.4","low":"775.2","high":"799","ts":"1755291600"},{"volume":"9518","open":"789.8","close":"790.2","value":"790.2","low":"788.2","high":"799","ts":"1755378000"},{"volume":"72232","open":"783","close":"802.8","value":"802.8","low":"783","high":"810","ts":"1755464400"},{"volume":"72729","open":"803","close":"807","value":"807","low":"801.4","high":"818.2","ts":"1755550800"},{"volume":"4045","open":"790.6","close":"792.8","value":"792.8","low":"790.2","high":"795.6","ts":"1755637200"},{"volume":"71290","open":"793","close":"775.6","value":"775.6","low":"774","high":"797","ts":"1755723600"},{"volume":"58282","open":"779","close":"791.8","value":"791.8","low":"774.4","high":"800.4","ts":"1755810000"},{"volume":"3500","open":"791.8","close":"790.2","value":"790.2","low":"786.2","high":"796","ts":"1755896400"},{"volume":"1393","open":"788","close":"786.2","value":"786.2","low":"786","high":"789","ts":"1755982800"},{"volume":"25081","open":"789.2","close":"796","value":"796","low":"786.8","high":"800.4","ts":"1756069200"},{"volume":"43175","open":"796","close":"797.2","value":"797.2","low":"794.8","high":"808.8","ts":"1756155600"},{"volume":"21917","open":"799.8","close":"801.2","value":"801.2","low":"798.6","high":"805.4","ts":"1756242000"},{"volume":"60360","open":"802","close":"797.8","value":"797.8","low":"788.2","high":"805","ts":"1756328400"},{"volume":"72864","open":"801.6","close":"797.2","value":"797.2","low":"783.6","high":"804","ts":"1756414800"},{"volume":"3054","open":"797","close":"797.2","value":"797.2","low":"792.4","high":"801","ts":"1756501200"},{"volume":"3617","open":"796.6","close":"802","value":"802","low":"796.6","high":"802","ts":"1756587600"},{"volume":"50989","open":"802","close":"799","value":"799","low":"792.8","high":"805","ts":"1756674000"},{"volume":"47589","open":"800","close":"789.2","value":"789.2","low":"779","high":"802.6","ts":"1756760400"},{"volume":"15627","open":"787.2","close":"787.4","value":"787.4","low":"779.6","high":"791.4","ts":"1756846800"},{"volume":"23619","open":"784.4","close":"784.6","value":"784.6","low":"784","high":"790","ts":"1756933200"},{"volume":"16778","open":"784.4","close":"785.2","value":"785.2","low":"782.2","high":"789.6","ts":"1757019600"},{"volume":"1669","open":"784.8","close":"785.4","value":"785.4","low":"782.8","high":"788.2","ts":"1757106000"},{"volume":"833","open":"784.4","close":"786.6","value":"786.6","low":"783.2","high":"787.8","ts":"1757192400"},{"volume":"37451","open":"785.8","close":"797.2","value":"797.2","low":"783.8","high":"800","ts":"1757278800"},{"volume":"24305","open":"796","close":"798.2","value":"798.2","low":"794.6","high":"801","ts":"1757365200"},{"volume":"22781","open":"798","close":"791.4","value":"791.4","low":"790.6","high":"799.8","ts":"1757451600"},{"volume":"49216","open":"791.2","close":"790","value":"790","low":"777.4","high":"794","ts":"1757538000"},{"volume":"142343","open":"788","close":"753.2","value":"753.2","low":"750.8","high":"791.6","ts":"1757624400"},{"volume":"10691","open":"757.8","close":"745","value":"745","low":"741","high":"757.8","ts":"1757710800"},{"volume":"16534","open":"741.4","close":"747.8","value":"747.8","low":"732.8","high":"750.8","ts":"1757797200"},{"volume":"54951","open":"747.6","close":"732","value":"732","low":"727.4","high":"751.4","ts":"1757883600"},{"volume":"36909","open":"732.2","close":"739.4","value":"739.4","low":"729","high":"746.2","ts":"1757970000"},{"volume":"452","open":"736.4","close":"735.4","value":"735.4","low":"735.4","high":"737.2","ts":"1758056400"},{"volume":"38443","open":"737.4","close":"722.4","value":"722.4","low":"719.6","high":"741.4","ts":"1758142800"},{"volume":"40833","open":"720.8","close":"718.6","value":"718.6","low":"717","high":"732","ts":"1758229200"},{"volume":"47419","open":"718.8","close":"715","value":"715","low":"706.6","high":"722.4","ts":"1758488400"},{"volume":"104977","open":"719","close":"712","value":"712","low":"705.2","high":"739.4","ts":"1758574800"},{"volume":"80839","open":"712","close":"724.2","value":"724.2","low":"702","high":"728.4","ts":"1758661200"},{"volume":"26006","open":"722.2","close":"720.6","value":"720.6","low":"715","high":"730.4","ts":"1758747600"},{"volume":"15077","open":"721","close":"718.8","value":"718.8","low":"712","high":"725","ts":"1758834000"},{"volume":"1252","open":"719","close":"721.2","value":"721.2","low":"719","high":"724.4","ts":"1758920400"},{"volume":"4071","open":"718.8","close":"722","value":"722","low":"712.6","high":"724","ts":"1759006800"},{"volume":"90831","open":"723","close":"717.8","value":"717.8","low":"710.8","high":"726","ts":"1759093200"},{"volume":"89300","open":"721.8","close":"734","value":"734","low":"713.4","high":"744.8","ts":"1759179600"},{"volume":"71434","open":"736.8","close":"730.2","value":"730.2","low":"725.8","high":"744.8","ts":"1759266000"},{"volume":"58650","open":"730.4","close":"713.2","value":"713.2","low":"710.6","high":"730.4","ts":"1759352400"},{"volume":"80119","open":"713.8","close":"686.8","value":"686.8","low":"673.8","high":"725.4","ts":"1759438800"},{"volume":"15468","open":"686.6","close":"673.2","value":"673.2","low":"669","high":"686.6","ts":"1759525200"},{"volume":"17884","open":"669.2","close":"689.8","value":"689.8","low":"669.2","high":"703.2","ts":"1759611600"},{"volume":"55272","open":"690.2","close":"702.8","value":"702.8","low":"686.8","high":"706.6","ts":"1759698000"},{"volume":"15774","open":"706.8","close":"701","value":"701","low":"699","high":"709.4","ts":"1759784400"},{"volume":"125691","open":"704","close":"680","value":"680","low":"664.4","high":"709.6","ts":"1759870800"},{"volume":"85173","open":"680.4","close":"687.4","value":"687.4","low":"661.2","high":"697.8","ts":"1759957200"},{"volume":"32265","open":"687.2","close":"677.2","value":"677.2","low":"674.4","high":"699","ts":"1760043600"},{"volume":"3509","open":"677.4","close":"677.6","value":"677.6","low":"669.2","high":"682","ts":"1760130000"},{"volume":"3208","open":"679.2","close":"678.2","value":"678.2","low":"677.6","high":"683.8","ts":"1760216400"},{"volume":"50182","open":"677.4","close":"682","value":"682","low":"677.4","high":"694","ts":"1760302800"},{"volume":"27728","open":"686.4","close":"674.4","value":"674.4","low":"671","high":"692.8","ts":"1760389200"},{"volume":"44822","open":"674.2","close":"672.4","value":"672.4","low":"665.2","high":"684.8","ts":"1760475600"},{"volume":"50203","open":"688.6","close":"709.8","value":"709.8","low":"679.6","high":"710","ts":"1760562000"},{"volume":"84260","open":"708.2","close":"714","value":"714","low":"706","high":"728.2","ts":"1760648400"},{"volume":"6500","open":"714.4","close":"727.4","value":"727.4","low":"714.4","high":"731","ts":"1760734800"},{"volume":"4955","open":"730","close":"725.6","value":"725.6","low":"720.8","high":"731.8","ts":"1760821200"},{"volume":"172059","open":"725.6","close":"750","value":"750","low":"721.4","high":"771.2","ts":"1760907600"},{"volume":"173694","open":"756","close":"730.4","value":"730.4","low":"718","high":"756","ts":"1760994000"},{"volume":"119019","open":"727.2","close":"717.4","value":"717.4","low":"709","high":"745.2","ts":"1761080400"},{"volume":"468253","open":"709.2","close":"705.2","value":"705.2","low":"683","high":"728.8","ts":"1761166800"},{"volume":"312168","open":"705.2","close":"703","value":"703","low":"689","high":"717.8","ts":"1761253200"},{"volume":"92403","open":"703","close":"687.6","value":"687.6","low":"687.6","high":"709.2","ts":"1761512400"},{"volume":"30435","open":"687.6","close":"698.2","value":"698.2","low":"684.2","high":"701.4","ts":"1761598800"},{"volume":"15771","open":"700","close":"700","value":"700","low":"697","high":"706.2","ts":"1761685200"},{"volume":"49470","open":"700","close":"712","value":"712","low":"697","high":"715.4","ts":"1761771600"},{"volume":"37789","open":"712","close":"705","value":"705","low":"699.2","high":"714.8","ts":"1761858000"},{"volume":"8784","open":"707.4","close":"703.2","value":"703.2","low":"702","high":"710.2","ts":"1761944400"},{"volume":"17253","open":"701.6","close":"710","value":"710","low":"700.2","high":"714.4","ts":"1762117200"},{"volume":"60814","open":"710","close":"698","value":"698","low":"695.4","high":"713.4","ts":"1762290000"},{"volume":"21090","open":"697","close":"694.4","value":"694.4","low":"692","high":"703.6","ts":"1762376400"},{"volume":"32489","open":"694.2","close":"699.4","value":"699.4","low":"693.4","high":"700","ts":"1762462800"},{"volume":"1100","open":"699.4","close":"697.8","value":"697.8","low":"696.6","high":"699.4","ts":"1762549200"},{"volume":"2989","open":"697.4","close":"699.4","value":"699.4","low":"697.4","high":"700","ts":"1762635600"},{"volume":"43687","open":"701","close":"694","value":"694","low":"689.2","high":"709","ts":"1762722000"},{"volume":"63121","open":"695.8","close":"697","value":"697","low":"689.2","high":"699.2","ts":"1762808400"},{"volume":"62082","open":"691.2","close":"697.8","value":"697.8","low":"691","high":"705","ts":"1762894800"},{"volume":"22183","open":"697","close":"697.6","value":"697.6","low":"693.2","high":"703","ts":"1762981200"},{"volume":"23553","open":"700.2","close":"696.4","value":"696.4","low":"694.6","high":"709","ts":"1763067600"},{"volume":"1717","open":"696.2","close":"698","value":"698","low":"695","high":"699.4","ts":"1763154000"},{"volume":"643","open":"698","close":"699.6","value":"699.6","low":"695.8","high":"699.6","ts":"1763240400"},{"volume":"32707","open":"699.8","close":"695.2","value":"695.2","low":"693.2","high":"708","ts":"1763326800"},{"volume":"44401","open":"690.2","close":"695.6","value":"695.6","low":"690.2","high":"705.2","ts":"1763413200"},{"volume":"88778","open":"699.8","close":"700","value":"700","low":"692.4","high":"707","ts":"1763499600"},{"volume":"90276","open":"697.4","close":"709","value":"709","low":"694","high":"713.2","ts":"1763586000"},{"volume":"57590","open":"703.8","close":"709.8","value":"709.8","low":"700","high":"713.2","ts":"1763672400"},{"volume":"44736","open":"708","close":"706","value":"706","low":"699.4","high":"719.4","ts":"1763931600"},{"volume":"21830","open":"712","close":"710","value":"710","low":"704","high":"714.6","ts":"1764018000"},{"volume":"18667","open":"714","close":"705.8","value":"705.8","low":"705","high":"714.8","ts":"1764104400"},{"volume":"65040","open":"707.2","close":"693.6","value":"693.6","low":"684.2","high":"708","ts":"1764190800"},{"volume":"89622","open":"693","close":"692.2","value":"692.2","low":"678.8","high":"697.6","ts":"1764277200"},{"volume":"3053","open":"694.6","close":"692.2","value":"692.2","low":"691.8","high":"695","ts":"1764363600"},{"volume":"8778","open":"692.2","close":"695.4","value":"695.4","low":"692.2","high":"696.4","ts":"1764450000"},{"volume":"30326","open":"697.2","close":"693.2","value":"693.2","low":"690","high":"699","ts":"1764536400"},{"volume":"41540","open":"691","close":"690.2","value":"690.2","low":"685","high":"694.2","ts":"1764622800"},{"volume":"44596","open":"686.8","close":"681.2","value":"681.2","low":"676.6","high":"688.4","ts":"1764709200"},{"volume":"19134","open":"682","close":"684.8","value":"684.8","low":"682","high":"692.2","ts":"1764795600"},{"volume":"121543","open":"686.6","close":"689","value":"689","low":"681","high":"701","ts":"1764882000"},{"volume":"66380","open":"689","close":"682.8","value":"682.8","low":"680.2","high":"695","ts":"1765141200"},{"volume":"13296","open":"683","close":"687.2","value":"687.2","low":"680.6","high":"690.2","ts":"1765227600"},{"volume":"18289","open":"688","close":"689","value":"689","low":"686","high":"690.6","ts":"1765314000"},{"volume":"68693","open":"689","close":"689.4","value":"689.4","low":"684.6","high":"696.2","ts":"1765400400"},{"volume":"72500","open":"691","close":"684","value":"684","low":"682","high":"697.8","ts":"1765486800"},{"volume":"3855","open":"684.6","close":"684.2","value":"684.2","low":"682.4","high":"687.8","ts":"1765573200"},{"volume":"1975","open":"684","close":"685","value":"685","low":"683","high":"686.2","ts":"1765659600"},{"volume":"64275","open":"685","close":"692","value":"692","low":"684.6","high":"694","ts":"1765746000"},{"volume":"101113","open":"692.2","close":"693","value":"693","low":"687.2","high":"699.8","ts":"1765832400"},{"volume":"4789","open":"690","close":"691.4","value":"691.4","low":"688","high":"692","ts":"1765918800"},{"volume":"36040","open":"693","close":"693","value":"693","low":"689","high":"694.2","ts":"1766005200"},{"volume":"109704","open":"692.8","close":"684","value":"684","low":"681","high":"694.6","ts":"1766091600"},{"volume":"3184","open":"684","close":"684.8","value":"684.8","low":"683","high":"686.2","ts":"1766178000"},{"volume":"5406","open":"685.2","close":"683.8","value":"683.8","low":"682.6","high":"686.8","ts":"1766264400"},{"volume":"59557","open":"685","close":"672","value":"672","low":"671.2","high":"689.2","ts":"1766350800"},{"volume":"72394","open":"669.8","close":"668.8","value":"668.8","low":"664.2","high":"673.8","ts":"1766437200"},{"volume":"69189","open":"668.8","close":"658.6","value":"658.6","low":"654.2","high":"670.8","ts":"1766523600"},{"volume":"173698","open":"659","close":"640.2","value":"640.2","low":"634.8","high":"662","ts":"1766610000"},{"volume":"162207","open":"641","close":"650.2","value":"650.2","low":"640.4","high":"666","ts":"1766696400"},{"volume":"14952","open":"659.2","close":"657.2","value":"657.2","low":"649.4","high":"659.2","ts":"1766782800"},{"volume":"10197","open":"659.2","close":"654","value":"654","low":"654","high":"661.6","ts":"1766869200"},{"volume":"126729","open":"654.2","close":"649","value":"649","low":"646","high":"661.4","ts":"1766955600"},{"volume":"67461","open":"649.6","close":"644.6","value":"644.6","low":"641","high":"650","ts":"1767042000"},{"volume":"49863","open":"645","close":"649","value":"649","low":"638","high":"653","ts":"1767560400"},{"volume":"30346","open":"648.8","close":"650.2","value":"650.2","low":"647.6","high":"656.6","ts":"1767646800"},{"volume":"58050","open":"648.8","close":"652.6","value":"652.6","low":"638","high":"657.2","ts":"1767819600"},{"volume":"22307","open":"651","close":"655.6","value":"655.6","low":"650","high":"657.4","ts":"1767906000"},{"volume":"63099","open":"676.6","close":"676.4","value":"676.4","low":"673.4","high":"682","ts":"1768165200"},{"volume":"40065","open":"677","close":"668.2","value":"668.2","low":"664.2","high":"677.4","ts":"1768251600"},{"volume":"212175","open":"670","close":"689.6","value":"689.6","low":"662","high":"691.6","ts":"1768338000"},{"volume":"56097","open":"690","close":"692.2","value":"692.2","low":"682.4","high":"693.6","ts":"1768424400"},{"volume":"100890","open":"689","close":"696.2","value":"696.2","low":"686.4","high":"697.8","ts":"1768510800"},{"volume":"6414","open":"697.8","close":"694.4","value":"694.4","low":"693","high":"698","ts":"1768597200"},{"volume":"3155","open":"694.6","close":"696.4","value":"696.4","low":"694.2","high":"698","ts":"1768683600"},{"volume":"58193","open":"698","close":"693.6","value":"693.6","low":"691.8","high":"699.4","ts":"1768770000"},{"volume":"61545","open":"693.6","close":"691.8","value":"691.8","low":"684.8","high":"696.8","ts":"1768856400"},{"volume":"110119","open":"694.8","close":"695.4","value":"695.4","low":"686.8","high":"703.2","ts":"1768942800"},{"volume":"107201","open":"696.4","close":"700.4","value":"700.4","low":"693.2","high":"703.8","ts":"1769029200"},{"volume":"63672","open":"698.8","close":"700.6","value":"700.6","low":"698.8","high":"707.4","ts":"1769115600"},{"volume":"8508","open":"700.6","close":"701.6","value":"701.6","low":"698.4","high":"704.6","ts":"1769202000"},{"volume":"14622","open":"701.6","close":"704.8","value":"704.8","low":"701.2","high":"706.4","ts":"1769288400"},{"volume":"51736","open":"704.8","close":"698.2","value":"698.2","low":"697.2","high":"705.8","ts":"1769374800"},{"volume":"9770","open":"702.2","close":"699.4","value":"699.4","low":"698.8","high":"702.6","ts":"1769461200"},{"volume":"57395","open":"698.6","close":"700","value":"700","low":"698.6","high":"706.6","ts":"1769547600"},{"volume":"63097","open":"702","close":"700","value":"700","low":"698","high":"705.2","ts":"1769634000"},{"volume":"81222","open":"699.2","close":"693.8","value":"693.8","low":"688.2","high":"702.2","ts":"1769720400"},{"volume":"7370","open":"695","close":"695.6","value":"695.6","low":"694.2","high":"701.8","ts":"1769806800"},{"volume":"9899","open":"695.6","close":"700","value":"700","low":"694.4","high":"700.4","ts":"1769893200"},{"volume":"119496","open":"700","close":"711.4","value":"711.4","low":"693.2","high":"715","ts":"1769979600"},{"volume":"146626","open":"712","close":"724.8","value":"724.8","low":"711","high":"727","ts":"1770066000"},{"volume":"318794","open":"723.2","close":"716","value":"716","low":"706.6","high":"736","ts":"1770152400"},{"volume":"125185","open":"714","close":"706.8","value":"706.8","low":"701","high":"714","ts":"1770238800"},{"volume":"61885","open":"707","close":"706","value":"706","low":"703.6","high":"714.4","ts":"1770325200"},{"volume":"7051","open":"705.6","close":"706.4","value":"706.4","low":"703.6","high":"708.6","ts":"1770411600"},{"volume":"12697","open":"708.2","close":"702.6","value":"702.6","low":"700","high":"709.2","ts":"1770498000"},{"volume":"102289","open":"702.8","close":"693.8","value":"693.8","low":"690","high":"706.4","ts":"1770584400"},{"volume":"54811","open":"698.4","close":"691.4","value":"691.4","low":"689.2","high":"699.6","ts":"1770670800"},{"volume":"57982","open":"690.6","close":"702.2","value":"702.2","low":"689.8","high":"705","ts":"1770757200"},{"volume":"30683","open":"703.4","close":"701.8","value":"701.8","low":"696.6","high":"703.6","ts":"1770843600"},{"volume":"113067","open":"701.8","close":"706","value":"706","low":"698.2","high":"712.8","ts":"1770930000"},{"volume":"37899","open":"707","close":"704.8","value":"704.8","low":"702.4","high":"715.2","ts":"1771189200"},{"volume":"32731","open":"710","close":"707","value":"707","low":"703","high":"711","ts":"1771275600"},{"volume":"22100","open":"708.4","close":"706.6","value":"706.6","low":"703.6","high":"709.8","ts":"1771362000"},{"volume":"63848","open":"706.6","close":"704.6","value":"704.6","low":"702.8","high":"715","ts":"1771448400"},{"volume":"31315","open":"706.8","close":"704.4","value":"704.4","low":"701.2","high":"708.4","ts":"1771534800"},{"volume":"5467","open":"704.6","close":"706.2","value":"706.2","low":"704.2","high":"710","ts":"1771621200"},{"volume":"1991","open":"709.8","close":"707.6","value":"707.6","low":"706.6","high":"709.8","ts":"1771707600"},{"volume":"3738","open":"707.6","close":"706.6","value":"706.6","low":"705.6","high":"707.8","ts":"1771794000"},{"volume":"78108","open":"707.6","close":"704.4","value":"704.4","low":"701.2","high":"714.6","ts":"1771880400"},{"volume":"62018","open":"704.6","close":"713","value":"713","low":"704.4","high":"714.2","ts":"1771966800"},{"volume":"71597","open":"714.2","close":"708.8","value":"708.8","low":"704.4","high":"722.4","ts":"1772053200"},{"volume":"148906","open":"708.8","close":"722.2","value":"722.2","low":"705.2","high":"726.6","ts":"1772139600"},{"volume":"21202","open":"722.2","close":"713.2","value":"713.2","low":"711.2","high":"722.6","ts":"1772226000"},{"volume":"9642","open":"713.4","close":"716.8","value":"716.8","low":"713","high":"719.2","ts":"1772312400"},{"volume":"61116","open":"716.8","close":"711.4","value":"711.4","low":"705","high":"720.4","ts":"1772398800"},{"volume":"9633","open":"708.8","close":"709.8","value":"709.8","low":"706.4","high":"709.8","ts":"1772485200"},{"volume":"86606","open":"710.2","close":"705.6","value":"705.6","low":"693.6","high":"712.8","ts":"1772571600"},{"volume":"45692","open":"709.2","close":"704.2","value":"704.2","low":"699","high":"709.8","ts":"1772658000"},{"volume":"66902","open":"703","close":"703.6","value":"703.6","low":"699","high":"706.4","ts":"1772744400"},{"volume":"38854","open":"703.8","close":"702.6","value":"702.6","low":"695.2","high":"708","ts":"1773003600"},{"volume":"21051","open":"710.6","close":"705.4","value":"705.4","low":"702.4","high":"710.8","ts":"1773090000"},{"volume":"21746","open":"704.4","close":"707.8","value":"707.8","low":"704.4","high":"712","ts":"1773176400"},{"volume":"13191","open":"706","close":"707.8","value":"707.8","low":"706","high":"710","ts":"1773262800"},{"volume":"48989","open":"706.8","close":"712.6","value":"712.6","low":"703.2","high":"714.4","ts":"1773349200"},{"volume":"3821","open":"712","close":"708.8","value":"708.8","low":"706.6","high":"712","ts":"1773435600"},{"volume":"5768","open":"706.6","close":"708","value":"708","low":"704.8","high":"712.6","ts":"1773522000"},{"volume":"34636","open":"707.6","close":"710.8","value":"710.8","low":"702.4","high":"712","ts":"1773608400"},{"volume":"22265","open":"711.4","close":"707.4","value":"707.4","low":"706","high":"711.8","ts":"1773694800"},{"volume":"5429","open":"713.2","close":"711.6","value":"711.6","low":"711.6","high":"714","ts":"1773781200"},{"volume":"61139","open":"712.2","close":"714.8","value":"714.8","low":"709","high":"722.4","ts":"1773867600"},{"volume":"43314","open":"714.8","close":"713.2","value":"713.2","low":"712.8","high":"721.8","ts":"1773954000"},{"volume":"50535","open":"713.2","close":"710.6","value":"710.6","low":"703.4","high":"714.2","ts":"1774213200"},{"volume":"76503","open":"707","close":"697","value":"697","low":"694","high":"716.4","ts":"1774299600"},{"volume":"157694","open":"702","close":"677.2","value":"677.2","low":"669.2","high":"702","ts":"1774386000"},{"volume":"121492","open":"675.8","close":"677.8","value":"677.8","low":"672.4","high":"689.8","ts":"1774472400"},{"volume":"57304","open":"682.6","close":"684.6","value":"684.6","low":"675.2","high":"688.2","ts":"1774558800"},{"volume":"3954","open":"683","close":"683.6","value":"683.6","low":"682.4","high":"687","ts":"1774645200"},{"volume":"5802","open":"685.4","close":"689.2","value":"689.2","low":"685","high":"690.6","ts":"1774731600"},{"volume":"100696","open":"685","close":"666.6","value":"666.6","low":"664","high":"690.4","ts":"1774818000"},{"volume":"46459","open":"668.2","close":"666.6","value":"666.6","low":"657.8","high":"669.6","ts":"1774904400"},{"volume":"113052","open":"665.4","close":"678.8","value":"678.8","low":"664.2","high":"689.6","ts":"1774990800"},{"volume":"44074","open":"674.6","close":"672.4","value":"672.4","low":"670","high":"687.2","ts":"1775077200"}]},{"range":"allTime","tabText":"Всё время","data":[{"value":"1768","ts":"1196283600"},{"value":"1763","ts":"1204405200"},{"value":"1890","ts":"1208552400"},{"value":"1890","ts":"1210453200"},{"value":"1850","ts":"1212613200"},{"value":"1540.05","ts":"1215028800"},{"value":"1450","ts":"1218657600"},{"value":"1398.02","ts":"1220817600"},{"value":"839.16","ts":"1223236800"},{"value":"599.05","ts":"1226174400"},{"value":"119","ts":"1228766400"},{"value":"140.01","ts":"1231617600"},{"value":"114","ts":"1233694800"},{"value":"110","ts":"1235941200"},{"value":"155","ts":"1238878800"},{"value":"389.96","ts":"1241985600"},{"value":"375.98","ts":"1244059200"},{"value":"291.27","ts":"1246996800"},{"value":"390","ts":"1249156800"},{"value":"430","ts":"1251921600"},{"value":"564.74","ts":"1254772800"},{"value":"518","ts":"1257624000"},{"value":"517","ts":"1259697600"},{"value":"596","ts":"1263243600"},{"value":"751","ts":"1265317200"},{"value":"926.5","ts":"1267563600"},{"value":"1100","ts":"1270501200"},{"value":"1004.97","ts":"1272830400"},{"value":"879","ts":"1275768000"},{"value":"756","ts":"1277928000"},{"value":"894.95","ts":"1280779200"},{"value":"899.97","ts":"1283630400"},{"value":"808.43","ts":"1286395200"},{"value":"861.5","ts":"1289419200"},{"value":"1010.01","ts":"1291492800"},{"value":"1114","ts":"1295125200"},{"value":"1119","ts":"1296507600"},{"value":"1210.1","ts":"1299272400"},{"value":"1159.3","ts":"1302296400"},{"value":"1060","ts":"1304456400"},{"value":"984","ts":"1307394000"},{"value":"1030.1","ts":"1309723200"},{"value":"950","ts":"1312488000"},{"value":"755.6","ts":"1315339200"},{"value":"505","ts":"1317499200"},{"value":"597","ts":"1320264000"},{"value":"544.3","ts":"1323201600"},{"value":"476.3","ts":"1325448000"},{"value":"631.6","ts":"1328212800"},{"value":"645.1","ts":"1331064000"},{"value":"714","ts":"1333310400"},{"value":"608.7","ts":"1336161600"},{"value":"520.7","ts":"1338840000"},{"value":"565.3","ts":"1341086400"},{"value":"563.3","ts":"1343851200"},{"value":"549.8","ts":"1346702400"},{"value":"580.7","ts":"1349553600"},{"value":"597","ts":"1352404800"},{"value":"573.2","ts":"1354564800"},{"value":"622.1","ts":"1358107200"},{"value":"679.9","ts":"1360180800"},{"value":"640","ts":"1362340800"},{"value":"568","ts":"1365278400"},{"value":"579.8","ts":"1367352000"},{"value":"522","ts":"1370203200"},{"value":"550","ts":"1372968000"},{"value":"621.7","ts":"1375819200"},{"value":"572.3","ts":"1377979200"},{"value":"552.5","ts":"1380744000"},{"value":"583.3","ts":"1383681600"},{"value":"572","ts":"1385841600"},{"value":"589","ts":"1389038400"},{"value":"569.1","ts":"1391889600"},{"value":"477.4","ts":"1393963200"},{"value":"446.6","ts":"1396900800"},{"value":"489.4","ts":"1398974400"},{"value":"615.1","ts":"1401912000"},{"value":"596.4","ts":"1404244800"},{"value":"568.1","ts":"1407096000"},{"value":"612.9","ts":"1409860800"},{"value":"631","ts":"1412712000"},{"value":"596","ts":"1414958400"},{"value":"573","ts":"1417381200"},{"value":"473","ts":"1420491600"},{"value":"478","ts":"1423083600"},{"value":"600","ts":"1425330000"},{"value":"654","ts":"1428267600"},{"value":"613","ts":"1431378000"},{"value":"600","ts":"1433451600"},{"value":"581","ts":"1435698000"},{"value":"595","ts":"1438549200"},{"value":"564","ts":"1441314000"},{"value":"572","ts":"1444165200"},{"value":"606","ts":"1446325200"},{"value":"701","ts":"1449090000"},{"value":"695.5","ts":"1452373200"},{"value":"614.5","ts":"1454446800"},{"value":"658","ts":"1457211600"},{"value":"685","ts":"1459976400"},{"value":"649.5","ts":"1462309200"},{"value":"759.5","ts":"1465246800"},{"value":"843","ts":"1467493200"},{"value":"899.5","ts":"1470258000"},{"value":"896","ts":"1473109200"},{"value":"895.5","ts":"1475960400"},{"value":"900","ts":"1478034000"},{"value":"946.5","ts":"1480971600"},{"value":"1003.5","ts":"1483909200"},{"value":"985","ts":"1485982800"},{"value":"941.5","ts":"1488834000"},{"value":"925","ts":"1491685200"},{"value":"889.5","ts":"1493845200"},{"value":"890","ts":"1496869200"},{"value":"833.5","ts":"1499115600"},{"value":"768.5","ts":"1501966800"},{"value":"807.5","ts":"1504731600"},{"value":"802","ts":"1506891600"},{"value":"816.5","ts":"1509656400"},{"value":"773","ts":"1512594000"},{"value":"824.5","ts":"1514926800"},{"value":"819","ts":"1517864400"},{"value":"900.5","ts":"1520110800"},{"value":"883","ts":"1522875600"},{"value":"841.5","ts":"1525640400"},{"value":"845.5","ts":"1528405200"},{"value":"846.5","ts":"1530478800"},{"value":"770.5","ts":"1533243600"},{"value":"695","ts":"1536094800"},{"value":"672.5","ts":"1538946000"},{"value":"630","ts":"1541019600"},{"value":"675.2","ts":"1543957200"},{"value":"632","ts":"1547067600"},{"value":"654","ts":"1549227600"},{"value":"644.4","ts":"1552165200"},{"value":"619.8","ts":"1554238800"},{"value":"665.6","ts":"1557090000"},{"value":"715.2","ts":"1559854800"},{"value":"745.2","ts":"1562619600"},{"value":"747.8","ts":"1565125200"},{"value":"756.8","ts":"1567630800"},{"value":"709","ts":"1570136400"},{"value":"726","ts":"1572901200"},{"value":"740.8","ts":"1575406800"},{"value":"788.2","ts":"1578430800"},{"value":"922.4","ts":"1580936400"},{"value":"768","ts":"1583787600"},{"value":"610","ts":"1586293200"},{"value":"598.6","ts":"1588885200"},{"value":"654","ts":"1591650000"},{"value":"729.6","ts":"1593637200"},{"value":"777","ts":"1597093200"},{"value":"789","ts":"1598907600"},{"value":"851","ts":"1602190800"},{"value":"949.2","ts":"1604955600"},{"value":"886","ts":"1607461200"},{"value":"900.6","ts":"1610398800"},{"value":"952.2","ts":"1612126800"},{"value":"854.2","ts":"1614632400"},{"value":"836","ts":"1617224400"},{"value":"765.8","ts":"1620766800"},{"value":"777.8","ts":"1622494800"},{"value":"771.8","ts":"1625432400"},{"value":"771.2","ts":"1627851600"},{"value":"774.8","ts":"1630616400"},{"value":"762.4","ts":"1633035600"},{"value":"754.8","ts":"1635800400"},{"value":"716.8","ts":"1638738000"},{"value":"614.6","ts":"1641157200"},{"value":"685.8","ts":"1643662800"},{"value":"445.2","ts":"1648414800"},{"value":"588","ts":"1648760400"},{"value":"507.8","ts":"1651611600"},{"value":"489.2","ts":"1654203600"},{"value":"561","ts":"1656882000"},{"value":"570","ts":"1659301200"},{"value":"607.2","ts":"1662066000"},{"value":"452","ts":"1664830800"},{"value":"498","ts":"1667260800"},{"value":"467.4","ts":"1670198400"},{"value":"475.4","ts":"1672704000"},{"value":"467.4","ts":"1675641600"},{"value":"481.2","ts":"1678060800"},{"value":"508","ts":"1680555600"},{"volume":"561.2","open":"561.2","close":"561.2","value":"561.2","low":"561.2","high":"561.2","ts":"1682974800"},{"volume":"763","open":"763","close":"763","value":"763","low":"763","high":"763","ts":"1685912400"},{"volume":"64","open":"811","close":"811","value":"811","low":"811","high":"811","ts":"1688331600"},{"volume":"115","open":"763.6","close":"763.6","value":"763.6","low":"763.6","high":"763.6","ts":"1691096400"},{"volume":"1","open":"756.8","close":"756.8","value":"756.8","low":"756.8","high":"756.8","ts":"1693515600"},{"volume":"40","open":"686.8","close":"686.8","value":"686.8","low":"686.8","high":"686.8","ts":"1696280400"},{"volume":"557","open":"675.6","close":"675.6","value":"675.6","low":"675.6","high":"675.6","ts":"1699218000"},{"volume":"1","open":"637.6","close":"637.6","value":"637.6","low":"637.6","high":"637.6","ts":"1701637200"},{"volume":"121","open":"655.4","close":"655.4","value":"655.4","low":"655.4","high":"655.4","ts":"1704229200"},{"volume":"10","open":"752.4","close":"752.4","value":"752.4","low":"752.4","high":"752.4","ts":"1707080400"},{"volume":"24","open":"984.4","close":"984.4","value":"984.4","low":"984.4","high":"984.4","ts":"1709240400"},{"volume":"62","open":"1000.6","close":"1000.6","value":"1000.6","low":"1000.6","high":"1000.6","ts":"1712005200"},{"volume":"7","open":"942","close":"942","value":"942","low":"942","high":"942","ts":"1714942800"},{"volume":"116","open":"780.2","close":"780.2","value":"780.2","low":"780.2","high":"780.2","ts":"1717362000"},{"volume":"457","open":"758","close":"758","value":"758","low":"758","high":"758","ts":"1719781200"},{"volume":"10","open":"722.4","close":"722.4","value":"722.4","low":"722.4","high":"722.4","ts":"1722546000"},{"volume":"301","open":"591.4","close":"591.4","value":"591.4","low":"591.4","high":"591.4","ts":"1725310800"},{"volume":"4","open":"687","close":"687","value":"687","low":"687","high":"687","ts":"1727730000"},{"volume":"1","open":"722.2","close":"722.2","value":"722.2","low":"722.2","high":"722.2","ts":"1730494800"},{"volume":"120365","open":"728","close":"707.4","value":"707.4","low":"703.4","high":"728.2","ts":"1733173200"},{"volume":"49339","open":"838.2","close":"828.8","value":"828.8","low":"821","high":"850","ts":"1735851600"},{"volume":"261623","open":"862.2","close":"860","value":"860","low":"848.8","high":"882.8","ts":"1738616400"},{"volume":"82904","open":"840","close":"856.6","value":"856.6","low":"836.4","high":"858.8","ts":"1741035600"},{"volume":"82222","open":"870","close":"850","value":"850","low":"847","high":"880.4","ts":"1743454800"},{"volume":"194205","open":"773","close":"752.2","value":"752.2","low":"750","high":"777","ts":"1746133200"},{"volume":"24653","open":"767.4","close":"749.2","value":"749.2","low":"742.2","high":"767.4","ts":"1748725200"},{"volume":"77162","open":"770.6","close":"768.8","value":"768.8","low":"767","high":"779","ts":"1751317200"},{"volume":"71442","open":"773","close":"769.8","value":"769.8","low":"763","high":"787.8","ts":"1753995600"},{"volume":"50989","open":"802","close":"799","value":"799","low":"792.8","high":"805","ts":"1756674000"},{"volume":"71434","open":"736.8","close":"730.2","value":"730.2","low":"725.8","high":"744.8","ts":"1759266000"},{"volume":"8784","open":"707.4","close":"703.2","value":"703.2","low":"702","high":"710.2","ts":"1761944400"},{"volume":"30326","open":"697.2","close":"693.2","value":"693.2","low":"690","high":"699","ts":"1764536400"},{"volume":"49863","open":"645","close":"649","value":"649","low":"638","high":"653","ts":"1767560400"},{"volume":"9899","open":"695.6","close":"700","value":"700","low":"694.4","high":"700.4","ts":"1769893200"},{"volume":"9642","open":"713.4","close":"716.8","value":"716.8","low":"713","high":"719.2","ts":"1772312400"},{"volume":"113052","open":"665.4","close":"678.8","value":"678.8","low":"664.2","high":"689.6","ts":"1774990800"}]}],"initialActiveTab":"month","assetName":"Группа ЛСР","ticker":"LSRG","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"4 223 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[4267,4274.5,4235,4244,4243.5,4249,4241.5,4247.5,4234,4261,4287.5,4290,4286,4223.5,4234.5,4265.5,4264,4270,4273,4251,4232,4223],"halfYearValue":[4084,4084,3792,3792,4043,4043,4105.5,4105.5,4105.5,4347,4347,4480.5,4480.5,4749.5,4749.5,4749.5,4790.5,4790.5,4503.5,4503.5,4223,4223],"allTimeValue":[4148.5,4091,4014,4567.5,4119.5,3991,4165,4072,4060,4247,4342,4299.5,4084,3792,4043,4105.5,4347,4480.5,4749.5,4790.5,4503.5,4223],"monthValue":[4658,4557.5,4552,4526.5,4637,4578.5,4507,4503.5,4511,4487,4514,4494.5,4460,4295,4301,4340,4231.5,4250,4244.5,4275,4275.5,4223],"yearValue":[4409,4252.5,3993.5,3917,3997.5,4169,4242,4159,4506,4290,4108.5,3798,3914,3995,4182,4371.5,4491,4737,4531,4811.5,4487,4223],"dayValue":[4275.5,4273,4262,4261.5,4255.5,4254.5,4261,4266.5,4265,4246,4238,4236,4235,4224,4232,4232,4231,4233,4234.5,4231,4226,4223],"quarterValue":[4347,4347,4347,4480.5,4480.5,4480.5,4480.5,4749.5,4749.5,4749.5,4749.5,4790.5,4790.5,4790.5,4790.5,4503.5,4503.5,4503.5,4503.5,4223,4223,4223]},"url":"/finance/quote/moex/YDEX","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−52,50 ₽","relativeDelta":"−1,23%","direction":"negative"},"weekDelta":{"absoluteDelta":"−44 ₽","relativeDelta":"−1,03%","direction":"negative"},"monthDelta":{"absoluteDelta":"−435 ₽","relativeDelta":"−9,34%","direction":"negative"},"yearDelta":{"absoluteDelta":"−186 ₽","relativeDelta":"−4,22%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"74,50 ₽","relativeDelta":"1,8%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"133,99 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[136.79,138.34,136.54,137.1,136.72,137.12,137.3,137.8,137.45,136.39,136.11,135.69,135.37,133.94,133.3,133.92,134.26,134.54,135.25,134.25,133.7,133.99],"halfYearValue":[125.44,125.44,125.44,125.44,118,118,118,118,118,118,118,128.27,128.27,128.27,128.27,128.27,128.27,128.27,133.99,133.99,133.99,133.99],"allTimeValue":[275.36,327.32,164.83,172.31,185.21,124.22,130.29,150.43,118.2,152.49,182.52,359.05,246,168.43,158.84,119.75,137.71,120.32,125.44,118,128.27,133.99],"monthValue":[130.26,128.49,128.49,132.17,130.22,130.27,130.32,129.38,129.82,128.28,127.64,129.76,130.74,131.67,134.28,136.4,137.49,137.09,138.03,136.49,134.95,133.99],"yearValue":[139.23,134.77,137.71,131.13,123.5,127.48,122.3,122.69,139.5,132.18,122.77,119.17,120.9,119.34,127.7,129.12,123.72,126.6,125.33,126.6,130.21,133.99],"dayValue":[134.95,135.41,134.97,135.09,135.5,134.47,135.01,134.21,134.25,134.52,134.25,134.13,134.28,133.45,133.51,133.7,133.54,133.48,133.85,133.67,133.9,133.99],"quarterValue":[118,118,118,118,118,118,128.27,128.27,128.27,128.27,128.27,128.27,128.27,128.27,128.27,128.27,133.99,133.99,133.99,133.99,133.99,133.99]},"url":"/finance/quote/moex/GAZP","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,96 ₽","relativeDelta":"−0,71%","direction":"negative"},"weekDelta":{"absoluteDelta":"−2,80 ₽","relativeDelta":"−2,05%","direction":"negative"},"monthDelta":{"absoluteDelta":"3,73 ₽","relativeDelta":"2,86%","direction":"positive"},"yearDelta":{"absoluteDelta":"−5,24 ₽","relativeDelta":"−3,76%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−141,37 ₽","relativeDelta":"−51,34%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"3 241 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[3304,3307.6,3269,3246.6,3219.2,3221.8,3221.4,3230.2,3235.6,3224.4,3224.4,3226,3274,3222.4,3224.2,3252.2,3229.2,3241.2,3239.2,3238.4,3247.4,3241],"halfYearValue":[3336.4,3336.4,3021.2,3021.2,3021.2,3021.2,2962.6,2962.6,2962.6,3239.2,3239.2,3239.2,3239.2,3334.6,3334.6,3334.6,3480,3480,3480,3480,3241,3241],"allTimeValue":[1200,1821,6565,4475,2700,2720,3434,3434.5,3086,2585,3364.4,3147.8,3059,3235.6,3239.2,3336.4,3021.2,2962.6,3239.2,3334.6,3480,3241],"monthValue":[3424.8,3383.2,3414.6,3376.8,3432,3389,3375.2,3376.6,3384,3382,3356.8,3343,3329.2,3311.8,3336.8,3330,3240.6,3219.2,3233,3221,3249.8,3241],"yearValue":[3302.2,3145.8,3042,3080.8,3203.8,3270.2,3093,3167.8,3313.6,3310,3170.6,3045.8,2960,2979,3116.6,3268.4,3267,3328,3291.6,3480,3392,3241],"dayValue":[3249.8,3243.4,3238,3232.8,3228.8,3230.4,3241.6,3234.6,3237.4,3238.2,3240.6,3236.2,3246.2,3246.2,3241,3247.4,3243.2,3243.4,3247.6,3247,3247,3241],"quarterValue":[3239.2,3239.2,3239.2,3239.2,3334.6,3334.6,3334.6,3334.6,3334.6,3334.6,3334.6,3480,3480,3480,3480,3480,3480,3480,3241,3241,3241,3241]},"url":"/finance/quote/moex/T","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−8,80 ₽","relativeDelta":"−0,27%","direction":"negative"},"weekDelta":{"absoluteDelta":"−63 ₽","relativeDelta":"−1,91%","direction":"negative"},"monthDelta":{"absoluteDelta":"−183,80 ₽","relativeDelta":"−5,37%","direction":"negative"},"yearDelta":{"absoluteDelta":"−61,20 ₽","relativeDelta":"−1,85%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"2 041 ₽","relativeDelta":"170,08%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"67,32 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[66.38,65.94,65.58,66.05,65.84,66,66.01,66.28,66.29,67.44,67.12,67.08,67.3,66.24,66.57,66.46,66.17,66.55,66.34,66.82,67.2,67.32],"halfYearValue":[74.96,74.96,74.96,74.96,70.17,70.17,70.17,70.17,70.17,70.17,70.17,74.78,74.78,74.78,74.78,74.78,74.78,74.78,67.32,67.32,67.32,67.32],"allTimeValue":[114,865.99,693.7,212.3,63.9,70.42,56.18,148.55,74.31,66.98,127.49,121.2,143.5,284.56,138.04,109.46,82.46,85.52,74.96,70.17,74.78,67.32],"monthValue":[72.02,70.71,70.79,71.41,73.66,73.26,73,73.39,73.58,74.28,73.26,73.3,73.7,70.6,68.3,67.77,65.82,66,66.28,67.17,66.35,67.32],"yearValue":[110.3,93.85,88.54,86.84,84.74,81.63,88,85.52,91.21,79.92,75.28,69.31,68.34,66.55,71.71,77.23,71.35,73.65,73.3,74.04,73.79,67.32],"dayValue":[66.35,66.45,66.27,66.2,66.43,66.5,67.29,67.05,67.12,66.82,66.84,67.14,67.23,67.06,66.71,67.2,67.27,67.3,67.59,67.28,67.4,67.32],"quarterValue":[70.17,70.17,70.17,70.17,70.17,70.17,74.78,74.78,74.78,74.78,74.78,74.78,74.78,74.78,74.78,74.78,67.32,67.32,67.32,67.32,67.32,67.32]},"url":"/finance/quote/moex/MTLR","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,97 ₽","relativeDelta":"1,46%","direction":"positive"},"weekDelta":{"absoluteDelta":"0,94 ₽","relativeDelta":"1,42%","direction":"positive"},"monthDelta":{"absoluteDelta":"−4,70 ₽","relativeDelta":"−6,53%","direction":"negative"},"yearDelta":{"absoluteDelta":"−42,98 ₽","relativeDelta":"−38,97%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−46,68 ₽","relativeDelta":"−40,95%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"316,27 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[315.92,316.02,313.9,313.96,313.7,314.09,314.48,314.88,315.24,314.88,314.6,314.5,314.96,313.86,314.38,316.75,316.15,316.75,316.73,316.33,316.2,316.27],"halfYearValue":[307.11,307.11,307.11,307.11,297,297,297,297,297,297,297,303.17,303.17,303.17,303.17,303.17,303.17,303.17,316.27,316.27,316.27,316.27],"allTimeValue":[49.65,93.79,39.07,98.37,97.97,93.84,67.77,119.3,171.01,186.34,216.72,370.96,143.8,244.33,295.2,264.9,294.64,314.01,307.11,297,303.17,316.27],"monthValue":[313.58,311.83,314.68,314.14,316.3,314.8,316.39,316.65,317.26,316.4,319.69,320.51,320.77,316.87,317.17,317.02,313.88,314.13,314.89,314.48,316.71,316.27],"yearValue":[306.11,300.01,302.02,302.22,311.17,315.31,317.97,305.26,318.38,309.49,301.68,290.56,295.47,300.46,304.17,305.08,298.78,306.29,301.67,315.6,317.63,316.27],"dayValue":[316.71,316.81,316.65,316.49,315.59,315.65,316.4,316.31,316.51,316.4,316.2,316.25,316.8,316.48,316.3,316.2,316.21,316.24,316.32,316.29,316.34,316.27],"quarterValue":[297,297,297,297,297,297,303.17,303.17,303.17,303.17,303.17,303.17,303.17,303.17,303.17,303.17,316.27,316.27,316.27,316.27,316.27,316.27]},"url":"/finance/quote/moex/SBER","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,44 ₽","relativeDelta":"−0,14%","direction":"negative"},"weekDelta":{"absoluteDelta":"0,35 ₽","relativeDelta":"0,11%","direction":"positive"},"monthDelta":{"absoluteDelta":"2,69 ₽","relativeDelta":"0,86%","direction":"positive"},"yearDelta":{"absoluteDelta":"10,16 ₽","relativeDelta":"3,32%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"266,62 ₽","relativeDelta":"537%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"23:50","dateInfo":"02.04.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"672,40 ₽","moreButtonText":"Купить акции","currentYear":2026,"decimalSeparator":",","disclaimerTitle":"Условия предоставления данных","disclaimerBody":"Данные предоставляет ПАО Московская биржа. Переиспользование, дублирование, продажа, перераспространение данных без разрешения Московской биржи запрещается. По условиям использования биржевой информации обращаться на Московскую биржу.","disclaimerType":"default","disclaimer":{"text":"Данные поставляются с задержкой в 15 минут."},"hiddenText":"Биржа MOEX, время открытия 23:50, дата 02.04.2026","logo":"https://yastatic.net/s3/fintech-icons/1/i/LSRG.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"7953","animationChart":true,"language":"ru","timeZone":"Europe/Moscow","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−6,40 ₽","relativeDelta":"−0,94%","direction":"negative"},"weekDelta":{"absoluteDelta":"−5,40 ₽","relativeDelta":"−0,8%","direction":"negative"},"monthDelta":{"absoluteDelta":"−39 ₽","relativeDelta":"−5,48%","direction":"negative"},"yearDelta":{"absoluteDelta":"−174,60 ₽","relativeDelta":"−20,61%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−1 095,60 ₽","relativeDelta":"−61,97%","direction":"negative"}},"hideInCarousel":true,"ajaxText":"акции","withFeedback":false,"isDesktop":true,"reportFeedbackProps":{"feature":"stocks","title":"Что не так в этом ответе?","checkBoxLabels":[{"value":"Неудобно пользоваться"},{"value":"Ответ не соответствует действительности"},{"value":"Нет нужной информации"},{"value":"Другое"}]},"showLogo":true,"ignoreRange":true,"isReef":true,"hiddenTitle":true,"typeWizard":"stocks","nonceId":"+n/lOVy008XKLsKGhd7K8Q==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"1brdw03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"1brd3":{"state":{"items":[{"subtitle":"507 предложений от 85 банков","text":"507 предложений от 85 банков","buttonText":"Подобрать","title":"Вклады до 35%","type":"deposit","placeholder":"от 1 ₽","iconType":"deposits","url":"/finance/deposit?unifilter=MiJCBHJhdGVIAIoBFwoPaV9maW5fc2VsZWN0b3JzEgQIABAA"},{"subtitle":"Предложения от 25 банков","text":"Предложения от 25 банков","buttonText":"Подобрать","title":"Кредиты","type":"credit","placeholder":"от 100 000 ₽","iconType":"credits","label":"от 11,9%","url":"/finance/credit"},{"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=1775171988202863-654054444692572456-balancer-l7leveler-kubr-yp-sas-88-BAL"},{"buttonText":"Подобрать","iconType":"сreditCard","subtitle":"До 35 месяцев без процентов","type":"creditcard","url":"/finance/creditcard","text":"До 35 месяцев без процентов","title":"Кредитные карты"},{"buttonText":"Подобрать","iconType":"debitCard","subtitle":"Кешбэк, до 15% 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-unisearch/6118978/finance_JWjx9tqLEmV2Tt8LNgHR/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_cIcbxF8Q01XlrV1Azs0X/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_MIhg0IEbzN3ZpYwrUL4r/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_Cn88kX3YhYORp0hPmKr3/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_eIH8J4Glgzpczwij6ywH/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_lFXgu8qYj5DD8se5kvIH/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_GpE5COjaZxBMdu1WzFiK/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_qLymF3bUfKAUmObPh6xy/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_v8qDVpmCzCJ1u8CjVbns/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_lc0xmcMFbMib5t9EbrEW/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_1oS7aoz7pCc6i1TtafDM/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_RZ9TiWrmOyyEetRwws1j/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_UfWecic0TTgzmY2kvy6e/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_pzn8pkCzOIQJ8nl0I27a/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_bRuHaWOt2U4v2leVCIa0/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_26fWzpMNYGzn9LyDJo82/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_uZJVR47yKeMu9E1k06lN/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_AOl9SuiC1cohxpU0q1Sw/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_L422wA8UIMH6eEh6iC6n/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_QV7rabv3OC2df2u8TrRm/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_YlFDSSYhPo52fe51Ik9Q/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_u6b3tl37GAvQqcsGxFBC/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_BF9Zpx82GAyLvdEm2WCs/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_4ch9NgR886NVNbpwIpBl/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_Z5HmhYOEQQmNSwZMFcew/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_piT63tijpaI6tt7otIQN/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_I4LvWh5d8JXDIufBqxeW/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_gpWGbXYSrVMRnJtOIuYX/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_prbNH09SXKvXwUOOWZtj/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_HGnHSFOhzAExCl3yT6Eq/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_ESy0ZqMNh4cNdJeMnep7/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_1u7S1x3yGKQQYWHYuU3t/105x105"],"url":"/finance/mortgage?unifilter=KghCBHJhdGVIAA=="}],"title":"Смотрите также","isPromo":false,"listing":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"1brdw04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"1brd4":{"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%20LSRG&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":"1brdw06-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}