Стоимость акции Корпорации «ИРКУТ» (IRKT) за последний месяц опустилась на 2,26 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
IRKTКорпорация «ИРКУТ»Биржа MOEX, время открытия 15:10, дата 02.04.2026
{"aq30":{"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%2BIRKT%26ncrnd%3D25249","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%2BIRKT%26ncrnd%3D25249&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":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"котировки IRKT","reqid":"1775133151455644-189468561691654775-balancer-l7leveler-kubr-yp-klg-210-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки IRKT\"}","counters":{"type":"b","data":{"$header":"aq3z000","logo":"aq3z001","advanced-search":"aq3z002","login":"aq3z004","usermenu":"aq3z005","market-cart":"aq3z007","more-button":"aq3z008","cbir":"aq3z009","clear":"aq3z00a","submit":"aq3z00b","alice":"aq3z00c","favorites":"aq3z00d","$navigation":"aq3z00e","item":"aq3z01h","tab-search":"aq3z010","tab-search_neuro":"aq3z012","tab-finance":"aq3z014","tab-images":"aq3z016","tab-video":"aq3z018","tab-maps":"aq3z01a","tab-shopping":"aq3z01c","tab-realty":"aq3z01e","tab-translate":"aq3z01g","tab-all":"aq3z01i"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"4497015441775133128"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"aq3w01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"aq31":{"state":{"title":"Акции Корпорация «ИРКУТ» (IRKT)","subtitle":"Стоимость акции Корпорации «ИРКУТ» (IRKT) за последний месяц опустилась на 2,26 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":"aq3w02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"aq32":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"500","open":"23.86","close":"23.86","value":"23.86","low":"23.86","high":"23.86","ts":"1775045100"},{"volume":"100","open":"23.88","close":"23.88","value":"23.88","low":"23.88","high":"23.88","ts":"1775045400"},{"volume":"300","open":"23.86","close":"23.86","value":"23.86","low":"23.86","high":"23.86","ts":"1775045700"},{"volume":"1700","open":"23.84","close":"23.84","value":"23.84","low":"23.84","high":"23.84","ts":"1775046000"},{"volume":"9000","open":"23.84","close":"23.82","value":"23.82","low":"23.82","high":"23.84","ts":"1775046300"},{"volume":"600","open":"23.82","close":"23.86","value":"23.86","low":"23.82","high":"23.86","ts":"1775046600"},{"volume":"200","open":"23.8","close":"23.84","value":"23.84","low":"23.8","high":"23.84","ts":"1775046900"},{"volume":"300","open":"23.8","close":"23.8","value":"23.8","low":"23.8","high":"23.8","ts":"1775047200"},{"volume":"100","open":"23.82","close":"23.82","value":"23.82","low":"23.82","high":"23.82","ts":"1775047500"},{"volume":"1100","open":"23.8","close":"23.78","value":"23.78","low":"23.78","high":"23.8","ts":"1775047800"},{"volume":"500","open":"23.76","close":"23.78","value":"23.78","low":"23.76","high":"23.8","ts":"1775048100"},{"volume":"400","open":"23.76","close":"23.8","value":"23.8","low":"23.76","high":"23.8","ts":"1775048400"},{"volume":"100","open":"23.82","close":"23.82","value":"23.82","low":"23.82","high":"23.82","ts":"1775048700"},{"volume":"300","open":"23.82","close":"23.82","value":"23.82","low":"23.82","high":"23.82","ts":"1775049000"},{"volume":"1300","open":"23.82","close":"23.82","value":"23.82","low":"23.82","high":"23.82","ts":"1775049300"},{"volume":"100","open":"23.82","close":"23.82","value":"23.82","low":"23.82","high":"23.82","ts":"1775049600"},{"volume":"400","open":"23.84","close":"23.84","value":"23.84","low":"23.84","high":"23.84","ts":"1775049900"},{"volume":"300","open":"23.8","close":"23.8","value":"23.8","low":"23.8","high":"23.8","ts":"1775050200"},{"volume":"300","open":"23.8","close":"23.8","value":"23.8","low":"23.8","high":"23.8","ts":"1775050500"},{"volume":"800","open":"23.8","close":"23.8","value":"23.8","low":"23.8","high":"23.8","ts":"1775050800"},{"volume":"100","open":"23.8","close":"23.8","value":"23.8","low":"23.8","high":"23.8","ts":"1775051100"},{"volume":"500","open":"23.8","close":"23.8","value":"23.8","low":"23.8","high":"23.8","ts":"1775051400"},{"volume":"300","open":"23.8","close":"23.84","value":"23.84","low":"23.8","high":"23.84","ts":"1775051700"},{"volume":"600","open":"23.88","close":"23.88","value":"23.88","low":"23.88","high":"23.88","ts":"1775052300"},{"volume":"400","open":"23.84","close":"23.84","value":"23.84","low":"23.84","high":"23.84","ts":"1775052600"},{"volume":"100","open":"23.82","close":"23.82","value":"23.82","low":"23.82","high":"23.82","ts":"1775052900"},{"volume":"1200","open":"23.8","close":"23.8","value":"23.8","low":"23.8","high":"23.8","ts":"1775053200"},{"volume":"200","open":"23.82","close":"23.82","value":"23.82","low":"23.82","high":"23.82","ts":"1775053500"},{"volume":"200","open":"23.82","close":"23.82","value":"23.82","low":"23.82","high":"23.82","ts":"1775053800"},{"volume":"100","open":"23.82","close":"23.82","value":"23.82","low":"23.82","high":"23.82","ts":"1775054100"},{"volume":"100","open":"23.84","close":"23.84","value":"23.84","low":"23.84","high":"23.84","ts":"1775054400"},{"volume":"200","open":"23.84","close":"23.84","value":"23.84","low":"23.84","high":"23.84","ts":"1775054700"},{"volume":"2100","open":"23.9","close":"23.9","value":"23.9","low":"23.9","high":"23.9","ts":"1775055000"},{"volume":"300","open":"23.86","close":"23.9","value":"23.9","low":"23.86","high":"23.9","ts":"1775055300"},{"volume":"400","open":"23.92","close":"23.92","value":"23.92","low":"23.88","high":"23.92","ts":"1775055600"},{"volume":"300","open":"23.88","close":"23.88","value":"23.88","low":"23.88","high":"23.88","ts":"1775055900"},{"volume":"1300","open":"23.88","close":"23.88","value":"23.88","low":"23.88","high":"23.88","ts":"1775056200"},{"volume":"200","open":"23.86","close":"23.86","value":"23.86","low":"23.86","high":"23.86","ts":"1775056500"},{"volume":"300","open":"23.86","close":"23.86","value":"23.86","low":"23.86","high":"23.86","ts":"1775056800"},{"volume":"200","open":"23.9","close":"23.9","value":"23.9","low":"23.9","high":"23.9","ts":"1775057100"},{"volume":"200","open":"23.9","close":"23.9","value":"23.9","low":"23.9","high":"23.9","ts":"1775057400"},{"volume":"11300","open":"23.9","close":"23.94","value":"23.94","low":"23.9","high":"23.94","ts":"1775057700"},{"volume":"10100","open":"23.94","close":"23.94","value":"23.94","low":"23.94","high":"23.96","ts":"1775058000"},{"volume":"200","open":"23.98","close":"23.98","value":"23.98","low":"23.98","high":"23.98","ts":"1775058600"},{"volume":"500","open":"23.92","close":"23.92","value":"23.92","low":"23.92","high":"23.92","ts":"1775059200"},{"volume":"500","open":"23.94","close":"23.98","value":"23.98","low":"23.94","high":"23.98","ts":"1775059500"},{"volume":"100","open":"23.94","close":"23.94","value":"23.94","low":"23.94","high":"23.94","ts":"1775060100"},{"volume":"900","open":"23.96","close":"23.96","value":"23.96","low":"23.96","high":"23.96","ts":"1775060400"},{"volume":"10200","open":"23.94","close":"23.96","value":"23.96","low":"23.94","high":"23.96","ts":"1775061000"},{"volume":"100","open":"23.96","close":"23.96","value":"23.96","low":"23.96","high":"23.96","ts":"1775061300"},{"volume":"300","open":"23.94","close":"23.94","value":"23.94","low":"23.94","high":"23.94","ts":"1775061600"},{"volume":"100","open":"23.94","close":"23.94","value":"23.94","low":"23.94","high":"23.94","ts":"1775062200"},{"volume":"1000","open":"23.94","close":"23.94","value":"23.94","low":"23.94","high":"23.94","ts":"1775062800"},{"volume":"300","open":"23.94","close":"23.94","value":"23.94","low":"23.94","high":"23.94","ts":"1775063400"},{"volume":"100","open":"23.94","close":"23.94","value":"23.94","low":"23.94","high":"23.94","ts":"1775063700"},{"volume":"1000","open":"23.94","close":"23.94","value":"23.94","low":"23.94","high":"23.94","ts":"1775064300"},{"volume":"100","open":"23.98","close":"23.98","value":"23.98","low":"23.98","high":"23.98","ts":"1775064600"},{"volume":"100","open":"23.94","close":"23.94","value":"23.94","low":"23.94","high":"23.94","ts":"1775064900"},{"volume":"1000","open":"23.98","close":"23.98","value":"23.98","low":"23.98","high":"23.98","ts":"1775065200"},{"volume":"200","open":"23.96","close":"23.96","value":"23.96","low":"23.96","high":"23.96","ts":"1775066100"},{"volume":"100","open":"23.96","close":"23.96","value":"23.96","low":"23.96","high":"23.96","ts":"1775066700"},{"volume":"800","open":"23.96","close":"23.96","value":"23.96","low":"23.96","high":"23.96","ts":"1775067000"},{"volume":"2900","open":"23.96","close":"23.94","value":"23.94","low":"23.94","high":"23.96","ts":"1775067300"},{"volume":"100","open":"23.98","close":"23.98","value":"23.98","low":"23.98","high":"23.98","ts":"1775067600"},{"volume":"200","open":"24","close":"24","value":"24","low":"24","high":"24","ts":"1775067900"},{"volume":"100","open":"23.98","close":"23.98","value":"23.98","low":"23.98","high":"23.98","ts":"1775068200"},{"volume":"5300","open":"23.98","close":"23.96","value":"23.96","low":"23.96","high":"23.98","ts":"1775068500"},{"volume":"10500","open":"23.94","close":"23.94","value":"23.94","low":"23.94","high":"23.94","ts":"1775068800"},{"volume":"4500","open":"23.94","close":"23.94","value":"23.94","low":"23.94","high":"23.94","ts":"1775069400"},{"volume":"100","open":"23.94","close":"23.94","value":"23.94","low":"23.94","high":"23.94","ts":"1775069700"},{"volume":"100","open":"23.94","close":"23.94","value":"23.94","low":"23.94","high":"23.94","ts":"1775070000"},{"volume":"100","open":"24","close":"24","value":"24","low":"24","high":"24","ts":"1775070600"},{"volume":"200","open":"24","close":"24","value":"24","low":"24","high":"24","ts":"1775070900"},{"volume":"200","open":"23.98","close":"23.98","value":"23.98","low":"23.98","high":"23.98","ts":"1775071200"},{"volume":"400","open":"23.98","close":"23.98","value":"23.98","low":"23.98","high":"23.98","ts":"1775071500"},{"volume":"3200","open":"23.98","close":"24","value":"24","low":"23.96","high":"24","ts":"1775071800"},{"volume":"300","open":"24.02","close":"24.02","value":"24.02","low":"24.02","high":"24.02","ts":"1775072100"},{"volume":"100","open":"23.98","close":"23.98","value":"23.98","low":"23.98","high":"23.98","ts":"1775072400"},{"volume":"100","open":"24","close":"24","value":"24","low":"24","high":"24","ts":"1775072700"},{"volume":"200","open":"24","close":"24","value":"24","low":"24","high":"24","ts":"1775073000"},{"volume":"21900","open":"24","close":"23.96","value":"23.96","low":"23.96","high":"24","ts":"1775073300"},{"volume":"5000","open":"23.98","close":"24","value":"24","low":"23.98","high":"24","ts":"1775073600"},{"volume":"200","open":"23.96","close":"23.96","value":"23.96","low":"23.96","high":"23.96","ts":"1775073900"},{"volume":"1600","open":"24","close":"24","value":"24","low":"24","high":"24","ts":"1775074200"},{"volume":"300","open":"23.98","close":"24","value":"24","low":"23.98","high":"24","ts":"1775074800"},{"volume":"100","open":"24","close":"24","value":"24","low":"24","high":"24","ts":"1775075100"},{"volume":"300","open":"24","close":"24","value":"24","low":"23.96","high":"24","ts":"1775075400"},{"volume":"500","open":"23.96","close":"23.96","value":"23.96","low":"23.96","high":"23.96","ts":"1775075700"},{"volume":"100","open":"24.02","close":"24.02","value":"24.02","low":"24.02","high":"24.02","ts":"1775076000"},{"volume":"300","open":"23.96","close":"24","value":"24","low":"23.96","high":"24","ts":"1775076300"},{"volume":"10000","open":"24.26","close":"24.26","value":"24.26","low":"24.26","high":"24.26","ts":"1775102100"},{"volume":"100","open":"24.04","close":"24.04","value":"24.04","low":"24.04","high":"24.04","ts":"1775102400"},{"volume":"100","open":"24.1","close":"24.1","value":"24.1","low":"24.1","high":"24.1","ts":"1775102700"},{"volume":"1100","open":"24.1","close":"24.1","value":"24.1","low":"24.1","high":"24.1","ts":"1775103000"},{"volume":"1000","open":"24.06","close":"24.06","value":"24.06","low":"24.06","high":"24.06","ts":"1775103300"},{"volume":"100","open":"24.08","close":"24.08","value":"24.08","low":"24.08","high":"24.08","ts":"1775103600"},{"volume":"6600","open":"24.1","close":"24.1","value":"24.1","low":"24.1","high":"24.1","ts":"1775103900"},{"volume":"100","open":"24.1","close":"24.1","value":"24.1","low":"24.1","high":"24.1","ts":"1775104200"},{"volume":"300","open":"24.1","close":"24.1","value":"24.1","low":"24.1","high":"24.1","ts":"1775104500"},{"volume":"300","open":"24.18","close":"24.18","value":"24.18","low":"24.18","high":"24.18","ts":"1775105100"},{"volume":"2200","open":"24.18","close":"24.12","value":"24.12","low":"24.12","high":"24.2","ts":"1775105400"},{"volume":"500","open":"24.16","close":"24.16","value":"24.16","low":"24.16","high":"24.16","ts":"1775105700"},{"volume":"900","open":"24.16","close":"24.2","value":"24.2","low":"24.14","high":"24.2","ts":"1775106000"},{"volume":"800","open":"24.2","close":"24.2","value":"24.2","low":"24.2","high":"24.2","ts":"1775106300"},{"volume":"100","open":"24.14","close":"24.14","value":"24.14","low":"24.14","high":"24.14","ts":"1775106600"},{"volume":"100","open":"24.14","close":"24.14","value":"24.14","low":"24.14","high":"24.14","ts":"1775106900"},{"volume":"100","open":"24.14","close":"24.14","value":"24.14","low":"24.14","high":"24.14","ts":"1775107200"},{"volume":"200","open":"24.12","close":"24.12","value":"24.12","low":"24.12","high":"24.12","ts":"1775107500"},{"volume":"200","open":"24.1","close":"24.1","value":"24.1","low":"24.1","high":"24.1","ts":"1775107800"},{"volume":"1700","open":"24.1","close":"24.1","value":"24.1","low":"24.1","high":"24.1","ts":"1775108100"},{"volume":"100","open":"24.1","close":"24.1","value":"24.1","low":"24.1","high":"24.1","ts":"1775108400"},{"volume":"100","open":"24.1","close":"24.1","value":"24.1","low":"24.1","high":"24.1","ts":"1775108700"},{"volume":"100","open":"24.08","close":"24.08","value":"24.08","low":"24.08","high":"24.08","ts":"1775109000"},{"volume":"200","open":"24.08","close":"24.08","value":"24.08","low":"24.08","high":"24.08","ts":"1775109900"},{"volume":"700","open":"24.08","close":"24.08","value":"24.08","low":"24.08","high":"24.08","ts":"1775110200"},{"volume":"300","open":"24.06","close":"24.06","value":"24.06","low":"24.06","high":"24.06","ts":"1775110500"},{"volume":"100","open":"24.1","close":"24.1","value":"24.1","low":"24.1","high":"24.1","ts":"1775111100"},{"volume":"100","open":"24.1","close":"24.1","value":"24.1","low":"24.1","high":"24.1","ts":"1775111700"},{"volume":"100","open":"24.1","close":"24.1","value":"24.1","low":"24.1","high":"24.1","ts":"1775112300"},{"volume":"200","open":"24.06","close":"24.06","value":"24.06","low":"24.06","high":"24.06","ts":"1775112900"},{"volume":"1100","open":"24.06","close":"24.1","value":"24.1","low":"24.06","high":"24.1","ts":"1775113200"},{"volume":"1000","open":"24.08","close":"24.08","value":"24.08","low":"24.08","high":"24.08","ts":"1775113800"},{"volume":"1100","open":"24.02","close":"24.06","value":"24.06","low":"24.02","high":"24.06","ts":"1775114100"},{"volume":"2100","open":"24.08","close":"24.08","value":"24.08","low":"24.08","high":"24.08","ts":"1775114400"},{"volume":"400","open":"24.08","close":"24.08","value":"24.08","low":"24.08","high":"24.08","ts":"1775115000"},{"volume":"800","open":"24.06","close":"24.06","value":"24.06","low":"24.06","high":"24.06","ts":"1775115600"},{"volume":"100","open":"24.08","close":"24.08","value":"24.08","low":"24.08","high":"24.08","ts":"1775115900"},{"volume":"2300","open":"24.06","close":"24.06","value":"24.06","low":"24.06","high":"24.06","ts":"1775116200"},{"volume":"100","open":"24.06","close":"24.06","value":"24.06","low":"24.06","high":"24.06","ts":"1775116800"},{"volume":"100","open":"24.02","close":"24.02","value":"24.02","low":"24.02","high":"24.02","ts":"1775117100"},{"volume":"100","open":"24.06","close":"24.06","value":"24.06","low":"24.06","high":"24.06","ts":"1775118000"},{"volume":"100","open":"24.08","close":"24.08","value":"24.08","low":"24.08","high":"24.08","ts":"1775118600"},{"volume":"4100","open":"24.04","close":"24.08","value":"24.08","low":"24.04","high":"24.08","ts":"1775118900"},{"volume":"20100","open":"24.04","close":"24.06","value":"24.06","low":"24.02","high":"24.06","ts":"1775119200"},{"volume":"1000","open":"24.06","close":"24.06","value":"24.06","low":"24.06","high":"24.06","ts":"1775119500"},{"volume":"600","open":"24.02","close":"24.02","value":"24.02","low":"24.02","high":"24.02","ts":"1775119800"},{"volume":"700","open":"24.04","close":"24.04","value":"24.04","low":"24.04","high":"24.08","ts":"1775120100"},{"volume":"400","open":"24","close":"24","value":"24","low":"24","high":"24","ts":"1775120400"},{"volume":"600","open":"24","close":"24","value":"24","low":"24","high":"24","ts":"1775120700"},{"volume":"300","open":"23.92","close":"23.98","value":"23.98","low":"23.92","high":"23.98","ts":"1775121000"},{"volume":"200","open":"23.96","close":"23.96","value":"23.96","low":"23.96","high":"23.96","ts":"1775121300"},{"volume":"200","open":"23.96","close":"23.96","value":"23.96","low":"23.96","high":"23.96","ts":"1775121600"},{"volume":"100","open":"23.94","close":"23.94","value":"23.94","low":"23.94","high":"23.94","ts":"1775121900"},{"volume":"800","open":"23.98","close":"23.98","value":"23.98","low":"23.98","high":"23.98","ts":"1775122200"},{"volume":"1200","open":"23.9","close":"23.9","value":"23.9","low":"23.9","high":"23.94","ts":"1775122500"},{"volume":"5800","open":"23.9","close":"23.9","value":"23.9","low":"23.9","high":"23.9","ts":"1775122800"},{"volume":"200","open":"23.9","close":"23.9","value":"23.9","low":"23.9","high":"23.9","ts":"1775123100"},{"volume":"100","open":"23.92","close":"23.92","value":"23.92","low":"23.92","high":"23.92","ts":"1775123400"},{"volume":"1100","open":"23.88","close":"23.88","value":"23.88","low":"23.88","high":"23.88","ts":"1775123700"},{"volume":"100","open":"23.96","close":"23.96","value":"23.96","low":"23.96","high":"23.96","ts":"1775124000"},{"volume":"3500","open":"23.94","close":"23.94","value":"23.94","low":"23.94","high":"23.94","ts":"1775124300"},{"volume":"300","open":"23.94","close":"23.94","value":"23.94","low":"23.94","high":"23.94","ts":"1775124600"},{"volume":"200","open":"23.98","close":"23.98","value":"23.98","low":"23.98","high":"23.98","ts":"1775125200"},{"volume":"500","open":"23.98","close":"23.98","value":"23.98","low":"23.98","high":"23.98","ts":"1775125500"},{"volume":"200","open":"23.92","close":"23.92","value":"23.92","low":"23.92","high":"23.92","ts":"1775127000"},{"volume":"100","open":"23.98","close":"23.98","value":"23.98","low":"23.98","high":"23.98","ts":"1775127300"},{"volume":"100","open":"23.92","close":"23.92","value":"23.92","low":"23.92","high":"23.92","ts":"1775127600"},{"volume":"600","open":"23.94","close":"23.94","value":"23.94","low":"23.94","high":"23.94","ts":"1775127900"},{"volume":"500","open":"23.98","close":"23.98","value":"23.98","low":"23.98","high":"23.98","ts":"1775128200"},{"volume":"300","open":"23.94","close":"23.98","value":"23.98","low":"23.94","high":"23.98","ts":"1775128500"},{"volume":"11300","open":"23.96","close":"23.92","value":"23.92","low":"23.92","high":"23.96","ts":"1775128800"},{"volume":"900","open":"23.94","close":"23.92","value":"23.92","low":"23.92","high":"23.94","ts":"1775129700"},{"volume":"500","open":"23.94","close":"23.94","value":"23.94","low":"23.94","high":"23.94","ts":"1775130000"},{"volume":"200","open":"23.96","close":"23.96","value":"23.96","low":"23.96","high":"23.96","ts":"1775130300"},{"volume":"200","open":"23.96","close":"23.96","value":"23.96","low":"23.96","high":"23.96","ts":"1775130900"},{"volume":"1300","open":"23.96","close":"23.96","value":"23.96","low":"23.96","high":"23.96","ts":"1775131200"},{"volume":"200","open":"23.94","close":"23.94","value":"23.94","low":"23.94","high":"23.94","ts":"1775131500"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"11900","open":"23.52","close":"23.52","value":"23.52","low":"23.52","high":"23.52","ts":"1774526400"},{"volume":"3000","open":"23.52","close":"23.54","value":"23.54","low":"23.52","high":"23.54","ts":"1774530000"},{"volume":"100","open":"23.54","close":"23.54","value":"23.54","low":"23.54","high":"23.54","ts":"1774533600"},{"volume":"300","open":"23.54","close":"23.54","value":"23.54","low":"23.54","high":"23.54","ts":"1774537200"},{"volume":"100","open":"23.56","close":"23.56","value":"23.56","low":"23.56","high":"23.56","ts":"1774540800"},{"volume":"100","open":"23.5","close":"23.5","value":"23.5","low":"23.5","high":"23.5","ts":"1774544400"},{"volume":"100","open":"23.44","close":"23.44","value":"23.44","low":"23.44","high":"23.44","ts":"1774548000"},{"volume":"600","open":"23.44","close":"23.42","value":"23.42","low":"23.42","high":"23.44","ts":"1774551600"},{"volume":"200","open":"23.48","close":"23.46","value":"23.46","low":"23.46","high":"23.48","ts":"1774555200"},{"volume":"200","open":"23.58","close":"23.58","value":"23.58","low":"23.58","high":"23.58","ts":"1774580400"},{"volume":"5300","open":"23.4","close":"23.4","value":"23.4","low":"23.4","high":"23.4","ts":"1774584000"},{"volume":"25100","open":"23.48","close":"23.44","value":"23.44","low":"23.44","high":"23.48","ts":"1774587600"},{"volume":"100","open":"23.52","close":"23.52","value":"23.52","low":"23.52","high":"23.52","ts":"1774591200"},{"volume":"700","open":"23.62","close":"23.62","value":"23.62","low":"23.62","high":"23.62","ts":"1774594800"},{"volume":"100","open":"23.46","close":"23.46","value":"23.46","low":"23.46","high":"23.46","ts":"1774598400"},{"volume":"5200","open":"23.44","close":"23.4","value":"23.4","low":"23.4","high":"23.44","ts":"1774602000"},{"volume":"400","open":"23.32","close":"23.32","value":"23.32","low":"23.32","high":"23.32","ts":"1774605600"},{"volume":"200","open":"23.32","close":"23.32","value":"23.32","low":"23.32","high":"23.32","ts":"1774609200"},{"volume":"1900","open":"23.14","close":"23.16","value":"23.16","low":"23.14","high":"23.16","ts":"1774612800"},{"volume":"5600","open":"22.98","close":"22.94","value":"22.94","low":"22.94","high":"23","ts":"1774616400"},{"volume":"900","open":"22.98","close":"22.96","value":"22.96","low":"22.96","high":"22.98","ts":"1774620000"},{"volume":"100","open":"22.98","close":"22.98","value":"22.98","low":"22.98","high":"22.98","ts":"1774623600"},{"volume":"6100","open":"23.04","close":"23.04","value":"23.04","low":"23.04","high":"23.06","ts":"1774627200"},{"volume":"1000","open":"23.08","close":"23.08","value":"23.08","low":"23.08","high":"23.08","ts":"1774630800"},{"volume":"3900","open":"23.1","close":"23.1","value":"23.1","low":"23.1","high":"23.1","ts":"1774634400"},{"volume":"12700","open":"23.12","close":"23.14","value":"23.14","low":"23.12","high":"23.14","ts":"1774638000"},{"volume":"200","open":"23.1","close":"23.1","value":"23.1","low":"23.1","high":"23.1","ts":"1774641600"},{"volume":"10400","open":"23.22","close":"23.2","value":"23.2","low":"23.2","high":"23.22","ts":"1774681200"},{"volume":"67300","open":"23.2","close":"23.28","value":"23.28","low":"23.16","high":"23.3","ts":"1774684800"},{"volume":"27600","open":"23.26","close":"23.2","value":"23.2","low":"23.18","high":"23.26","ts":"1774688400"},{"volume":"45200","open":"23.2","close":"23.22","value":"23.22","low":"23.16","high":"23.22","ts":"1774692000"},{"volume":"2200","open":"23.22","close":"23.18","value":"23.18","low":"23.18","high":"23.22","ts":"1774695600"},{"volume":"67500","open":"23.22","close":"23.18","value":"23.18","low":"23.12","high":"23.22","ts":"1774699200"},{"volume":"5700","open":"23.2","close":"23.2","value":"23.2","low":"23.18","high":"23.22","ts":"1774702800"},{"volume":"1400","open":"23.2","close":"23.2","value":"23.2","low":"23.18","high":"23.2","ts":"1774706400"},{"volume":"11000","open":"23.2","close":"23.18","value":"23.18","low":"23.14","high":"23.2","ts":"1774710000"},{"volume":"100","open":"23.2","close":"23.2","value":"23.2","low":"23.2","high":"23.2","ts":"1774767600"},{"volume":"200","open":"23.24","close":"23.18","value":"23.18","low":"23.18","high":"23.24","ts":"1774771200"},{"volume":"100","open":"23.18","close":"23.18","value":"23.18","low":"23.18","high":"23.18","ts":"1774774800"},{"volume":"100","open":"23.16","close":"23.16","value":"23.16","low":"23.16","high":"23.16","ts":"1774778400"},{"volume":"4100","open":"23.24","close":"23.24","value":"23.24","low":"23.24","high":"23.24","ts":"1774782000"},{"volume":"1000","open":"23.26","close":"23.26","value":"23.26","low":"23.26","high":"23.26","ts":"1774785600"},{"volume":"100","open":"23.26","close":"23.26","value":"23.26","low":"23.26","high":"23.26","ts":"1774789200"},{"volume":"200","open":"23.22","close":"23.22","value":"23.22","low":"23.22","high":"23.22","ts":"1774792800"},{"volume":"1800","open":"23.28","close":"23.28","value":"23.28","low":"23.28","high":"23.28","ts":"1774796400"},{"volume":"2200","open":"23.42","close":"23.42","value":"23.42","low":"23.42","high":"23.42","ts":"1774843200"},{"volume":"4000","open":"23.42","close":"23.42","value":"23.42","low":"23.42","high":"23.42","ts":"1774846800"},{"volume":"200","open":"23.32","close":"23.32","value":"23.32","low":"23.32","high":"23.32","ts":"1774850400"},{"volume":"100","open":"23.2","close":"23.2","value":"23.2","low":"23.2","high":"23.2","ts":"1774854000"},{"volume":"900","open":"23.24","close":"23.28","value":"23.28","low":"23.24","high":"23.28","ts":"1774857600"},{"volume":"400","open":"23.42","close":"23.44","value":"23.44","low":"23.42","high":"23.44","ts":"1774861200"},{"volume":"100","open":"23.36","close":"23.36","value":"23.36","low":"23.36","high":"23.36","ts":"1774864800"},{"volume":"2000","open":"23.28","close":"23.28","value":"23.28","low":"23.28","high":"23.28","ts":"1774868400"},{"volume":"300","open":"23.3","close":"23.3","value":"23.3","low":"23.3","high":"23.3","ts":"1774872000"},{"volume":"100","open":"23.22","close":"23.22","value":"23.22","low":"23.22","high":"23.22","ts":"1774875600"},{"volume":"100","open":"23.16","close":"23.16","value":"23.16","low":"23.16","high":"23.16","ts":"1774879200"},{"volume":"3300","open":"23.2","close":"23.2","value":"23.2","low":"23.2","high":"23.2","ts":"1774882800"},{"volume":"200","open":"23.26","close":"23.26","value":"23.26","low":"23.26","high":"23.26","ts":"1774886400"},{"volume":"500","open":"23.26","close":"23.26","value":"23.26","low":"23.26","high":"23.26","ts":"1774890000"},{"volume":"100","open":"23.3","close":"23.3","value":"23.3","low":"23.3","high":"23.3","ts":"1774893600"},{"volume":"100","open":"23.32","close":"23.32","value":"23.32","low":"23.32","high":"23.32","ts":"1774897200"},{"volume":"100","open":"23.32","close":"23.32","value":"23.32","low":"23.32","high":"23.32","ts":"1774900800"},{"volume":"100","open":"23.3","close":"23.3","value":"23.3","low":"23.3","high":"23.3","ts":"1774929600"},{"volume":"300","open":"23.32","close":"23.3","value":"23.3","low":"23.3","high":"23.32","ts":"1774933200"},{"volume":"100","open":"23.4","close":"23.4","value":"23.4","low":"23.4","high":"23.4","ts":"1774936800"},{"volume":"3100","open":"23.34","close":"23.34","value":"23.34","low":"23.34","high":"23.34","ts":"1774940400"},{"volume":"3500","open":"24.22","close":"24.22","value":"24.22","low":"24.2","high":"24.24","ts":"1774944000"},{"volume":"500","open":"24","close":"24","value":"24","low":"24","high":"24","ts":"1774947600"},{"volume":"7100","open":"23.86","close":"23.88","value":"23.88","low":"23.82","high":"23.88","ts":"1774951200"},{"volume":"100","open":"23.8","close":"23.8","value":"23.8","low":"23.8","high":"23.8","ts":"1774954800"},{"volume":"500","open":"23.8","close":"23.82","value":"23.82","low":"23.8","high":"23.82","ts":"1774958400"},{"volume":"100","open":"23.76","close":"23.76","value":"23.76","low":"23.76","high":"23.76","ts":"1774962000"},{"volume":"100","open":"23.9","close":"23.9","value":"23.9","low":"23.9","high":"23.9","ts":"1774965600"},{"volume":"2500","open":"23.96","close":"23.96","value":"23.96","low":"23.96","high":"23.96","ts":"1774969200"},{"volume":"100","open":"24.02","close":"24.02","value":"24.02","low":"24.02","high":"24.02","ts":"1774972800"},{"volume":"4000","open":"24","close":"24","value":"24","low":"24","high":"24","ts":"1774976400"},{"volume":"100","open":"24","close":"24","value":"24","low":"24","high":"24","ts":"1774980000"},{"volume":"200","open":"23.94","close":"23.94","value":"23.94","low":"23.94","high":"23.94","ts":"1774983600"},{"volume":"100","open":"23.98","close":"23.98","value":"23.98","low":"23.98","high":"23.98","ts":"1774987200"},{"volume":"100","open":"23.9","close":"23.9","value":"23.9","low":"23.9","high":"23.9","ts":"1775016000"},{"volume":"500","open":"23.9","close":"23.9","value":"23.9","low":"23.9","high":"23.9","ts":"1775019600"},{"volume":"400","open":"23.98","close":"23.98","value":"23.98","low":"23.98","high":"23.98","ts":"1775023200"},{"volume":"5000","open":"24.02","close":"24.06","value":"24.06","low":"24.02","high":"24.06","ts":"1775026800"},{"volume":"100","open":"23.98","close":"23.98","value":"23.98","low":"23.98","high":"23.98","ts":"1775030400"},{"volume":"1200","open":"23.96","close":"23.96","value":"23.96","low":"23.96","high":"23.96","ts":"1775034000"},{"volume":"300","open":"23.98","close":"23.98","value":"23.98","low":"23.98","high":"23.98","ts":"1775037600"},{"volume":"300","open":"23.9","close":"23.9","value":"23.9","low":"23.9","high":"23.9","ts":"1775041200"},{"volume":"500","open":"23.76","close":"23.78","value":"23.78","low":"23.76","high":"23.8","ts":"1775044800"},{"volume":"300","open":"23.8","close":"23.84","value":"23.84","low":"23.8","high":"23.84","ts":"1775048400"},{"volume":"300","open":"23.86","close":"23.9","value":"23.9","low":"23.86","high":"23.9","ts":"1775052000"},{"volume":"200","open":"23.98","close":"23.98","value":"23.98","low":"23.98","high":"23.98","ts":"1775055600"},{"volume":"100","open":"23.94","close":"23.94","value":"23.94","low":"23.94","high":"23.94","ts":"1775059200"},{"volume":"200","open":"23.96","close":"23.96","value":"23.96","low":"23.96","high":"23.96","ts":"1775062800"},{"volume":"100","open":"23.94","close":"23.94","value":"23.94","low":"23.94","high":"23.94","ts":"1775066400"},{"volume":"21900","open":"24","close":"23.96","value":"23.96","low":"23.96","high":"24","ts":"1775070000"},{"volume":"300","open":"23.96","close":"24","value":"24","low":"23.96","high":"24","ts":"1775073600"},{"volume":"10000","open":"24.26","close":"24.26","value":"24.26","low":"24.26","high":"24.26","ts":"1775098800"},{"volume":"500","open":"24.16","close":"24.16","value":"24.16","low":"24.16","high":"24.16","ts":"1775102400"},{"volume":"21900","open":"24.18","close":"24.08","value":"24.08","low":"24.08","high":"24.2","ts":"1775106000"},{"volume":"11000","open":"24.08","close":"24.06","value":"24.06","low":"24.06","high":"24.1","ts":"1775109600"},{"volume":"31600","open":"24.06","close":"24.06","value":"24.06","low":"24.02","high":"24.1","ts":"1775113200"},{"volume":"38900","open":"24.06","close":"24.04","value":"24.04","low":"24.02","high":"24.08","ts":"1775116800"},{"volume":"106800","open":"24","close":"23.88","value":"23.88","low":"23.88","high":"24","ts":"1775120400"},{"volume":"60600","open":"23.92","close":"23.98","value":"23.98","low":"23.92","high":"23.98","ts":"1775124000"},{"volume":"14700","open":"23.92","close":"23.96","value":"23.96","low":"23.92","high":"23.98","ts":"1775127600"},{"volume":"1500","open":"23.96","close":"23.94","value":"23.94","low":"23.94","high":"23.96","ts":"1775131200"}]},{"range":"month","tabText":"Месяц","data":[{"volume":"3094600","open":"25.82","close":"26.2","value":"26.2","low":"25.6","high":"26.48","ts":"1772398800"},{"volume":"2510900","open":"25.9","close":"25.2","value":"25.2","low":"25.02","high":"25.9","ts":"1772485200"},{"volume":"1471300","open":"25.24","close":"25.32","value":"25.32","low":"25.06","high":"25.46","ts":"1772571600"},{"volume":"1084900","open":"25.18","close":"25.14","value":"25.14","low":"25.04","high":"25.42","ts":"1772658000"},{"volume":"1630200","open":"25.24","close":"24.92","value":"24.92","low":"24.78","high":"25.24","ts":"1772744400"},{"volume":"1871400","open":"24.82","close":"25.24","value":"25.24","low":"24.76","high":"25.4","ts":"1773003600"},{"volume":"1746200","open":"25.32","close":"25.32","value":"25.32","low":"25.12","high":"25.5","ts":"1773090000"},{"volume":"678000","open":"25.32","close":"25.16","value":"25.16","low":"25.1","high":"25.38","ts":"1773176400"},{"volume":"2268700","open":"25.16","close":"25.46","value":"25.46","low":"25.16","high":"25.78","ts":"1773262800"},{"volume":"1070700","open":"25.44","close":"25.1","value":"25.1","low":"25.02","high":"25.44","ts":"1773349200"},{"volume":"191900","open":"25.16","close":"25.1","value":"25.1","low":"25.02","high":"25.2","ts":"1773435600"},{"volume":"157900","open":"25.06","close":"25.06","value":"25.06","low":"24.9","high":"25.16","ts":"1773522000"},{"volume":"1310500","open":"25.06","close":"25","value":"25","low":"24.88","high":"25.4","ts":"1773608400"},{"volume":"737600","open":"24.98","close":"24.98","value":"24.98","low":"24.8","high":"25.02","ts":"1773694800"},{"volume":"395600","open":"24.74","close":"24.62","value":"24.62","low":"24.6","high":"24.76","ts":"1773781200"},{"volume":"1951400","open":"24.62","close":"24.24","value":"24.24","low":"24.12","high":"24.66","ts":"1773867600"},{"volume":"2279200","open":"24.32","close":"24.52","value":"24.52","low":"24.26","high":"24.92","ts":"1773954000"},{"volume":"2319500","open":"24.52","close":"24.12","value":"24.12","low":"23.82","high":"24.58","ts":"1774213200"},{"volume":"1521300","open":"24.02","close":"23.92","value":"23.92","low":"23.76","high":"24.3","ts":"1774299600"},{"volume":"846900","open":"23.96","close":"23.82","value":"23.82","low":"23.78","high":"24.14","ts":"1774386000"},{"volume":"1353800","open":"23.82","close":"23.46","value":"23.46","low":"23.36","high":"24","ts":"1774472400"},{"volume":"1646900","open":"23.58","close":"23.1","value":"23.1","low":"22.9","high":"23.64","ts":"1774558800"},{"volume":"296000","open":"23.22","close":"23.18","value":"23.18","low":"23.1","high":"23.3","ts":"1774645200"},{"volume":"172900","open":"23.18","close":"23.28","value":"23.28","low":"23.12","high":"23.3","ts":"1774731600"},{"volume":"1058500","open":"23.22","close":"23.32","value":"23.32","low":"23.08","high":"23.54","ts":"1774818000"},{"volume":"2426200","open":"23.34","close":"23.98","value":"23.98","low":"23.28","high":"24.32","ts":"1774904400"},{"volume":"716000","open":"23.96","close":"24","value":"24","low":"23.76","high":"24.18","ts":"1774990800"},{"volume":"349900","open":"24.26","close":"23.94","value":"23.94","low":"23.88","high":"24.26","ts":"1775077200"}]},{"range":"year","tabText":"Год","data":[{"volume":"11586800","open":"33.46","close":"34","value":"34","low":"33.22","high":"34.54","ts":"1743541200"},{"volume":"12891300","open":"34.2","close":"34.62","value":"34.62","low":"33.52","high":"34.94","ts":"1743627600"},{"volume":"11943000","open":"34.66","close":"31.84","value":"31.84","low":"31.52","high":"35.04","ts":"1743714000"},{"volume":"637400","open":"32.1","close":"32.14","value":"32.14","low":"32.1","high":"32.34","ts":"1743800400"},{"volume":"1343400","open":"32.1","close":"32.64","value":"32.64","low":"32.1","high":"32.74","ts":"1743886800"},{"volume":"23870300","open":"32.36","close":"30.28","value":"30.28","low":"28.8","high":"32.36","ts":"1743973200"},{"volume":"10316700","open":"30.44","close":"28.32","value":"28.32","low":"28.08","high":"31.14","ts":"1744059600"},{"volume":"23840000","open":"28.3","close":"30.4","value":"30.4","low":"26.62","high":"30.4","ts":"1744146000"},{"volume":"13557900","open":"30.4","close":"29.78","value":"29.78","low":"29.2","high":"31.14","ts":"1744232400"},{"volume":"6589700","open":"29.9","close":"30.68","value":"30.68","low":"29.82","high":"30.84","ts":"1744318800"},{"volume":"1077800","open":"30.68","close":"31.28","value":"31.28","low":"30.68","high":"31.28","ts":"1744405200"},{"volume":"204600","open":"31.28","close":"31.28","value":"31.28","low":"31.24","high":"31.28","ts":"1744491600"},{"volume":"6434300","open":"31.56","close":"30.18","value":"30.18","low":"29.82","high":"32.22","ts":"1744578000"},{"volume":"2110200","open":"29.86","close":"30","value":"30","low":"29.6","high":"30.2","ts":"1744664400"},{"volume":"5758900","open":"30.14","close":"30.14","value":"30.14","low":"29.54","high":"30.86","ts":"1744750800"},{"volume":"9070100","open":"30.32","close":"31.1","value":"31.1","low":"30.06","high":"31.2","ts":"1744837200"},{"volume":"4201500","open":"31.02","close":"30.18","value":"30.18","low":"29.96","high":"31.04","ts":"1744923600"},{"volume":"1376300","open":"30.94","close":"31.16","value":"31.16","low":"30.74","high":"31.16","ts":"1745182800"},{"volume":"11049000","open":"31.3","close":"32.5","value":"32.5","low":"31.06","high":"32.84","ts":"1745269200"},{"volume":"17010000","open":"32.72","close":"33.94","value":"33.94","low":"32.36","high":"34.4","ts":"1745355600"},{"volume":"8176800","open":"34","close":"33.54","value":"33.54","low":"33.36","high":"34.46","ts":"1745442000"},{"volume":"5303600","open":"33.9","close":"34","value":"34","low":"33.64","high":"34.5","ts":"1745528400"},{"volume":"1831100","open":"34.2","close":"34.1","value":"34.1","low":"34","high":"34.54","ts":"1745614800"},{"volume":"1461000","open":"34.08","close":"34.9","value":"34.9","low":"34.08","high":"34.9","ts":"1745701200"},{"volume":"14876900","open":"35.02","close":"35.1","value":"35.1","low":"34.26","high":"35.76","ts":"1745787600"},{"volume":"8523300","open":"35.02","close":"33.56","value":"33.56","low":"33.12","high":"35.56","ts":"1745874000"},{"volume":"14100100","open":"33.7","close":"32.34","value":"32.34","low":"30.56","high":"33.8","ts":"1745960400"},{"volume":"6877700","open":"32.5","close":"30.7","value":"30.7","low":"30.26","high":"32.5","ts":"1746133200"},{"volume":"466100","open":"30.7","close":"30.74","value":"30.74","low":"30.7","high":"31.02","ts":"1746219600"},{"volume":"835800","open":"30.92","close":"31.16","value":"31.16","low":"30.72","high":"31.26","ts":"1746306000"},{"volume":"4253500","open":"30.94","close":"30.48","value":"30.48","low":"30","high":"31.24","ts":"1746392400"},{"volume":"4247900","open":"30.48","close":"31.18","value":"31.18","low":"30.2","high":"31.72","ts":"1746478800"},{"volume":"6462900","open":"31.16","close":"31.26","value":"31.26","low":"30.74","high":"31.84","ts":"1746565200"},{"volume":"2224400","open":"31.4","close":"31.38","value":"31.38","low":"31.14","high":"31.64","ts":"1746651600"},{"volume":"199100","open":"31.42","close":"31.36","value":"31.36","low":"31.32","high":"31.46","ts":"1746824400"},{"volume":"2117300","open":"31.68","close":"31.92","value":"31.92","low":"31.54","high":"32.28","ts":"1746910800"},{"volume":"4469300","open":"32","close":"32.14","value":"32.14","low":"31.92","high":"32.9","ts":"1746997200"},{"volume":"1010700","open":"31.86","close":"31.7","value":"31.7","low":"31.52","high":"31.9","ts":"1747083600"},{"volume":"2383400","open":"31.92","close":"31.06","value":"31.06","low":"31.06","high":"32.14","ts":"1747170000"},{"volume":"3090200","open":"31.08","close":"30.74","value":"30.74","low":"30.62","high":"31.3","ts":"1747256400"},{"volume":"3150000","open":"30.94","close":"30.64","value":"30.64","low":"29.94","high":"31.04","ts":"1747342800"},{"volume":"483300","open":"30.8","close":"31","value":"31","low":"30.7","high":"31.12","ts":"1747429200"},{"volume":"898500","open":"31.2","close":"31.52","value":"31.52","low":"31.18","high":"31.52","ts":"1747515600"},{"volume":"2107600","open":"31.3","close":"30.98","value":"30.98","low":"30.82","high":"31.58","ts":"1747602000"},{"volume":"1085900","open":"30.94","close":"30.44","value":"30.44","low":"30.32","high":"31.08","ts":"1747688400"},{"volume":"1270200","open":"30.44","close":"30.2","value":"30.2","low":"30.18","high":"30.6","ts":"1747774800"},{"volume":"4385400","open":"30.28","close":"29.6","value":"29.6","low":"29.34","high":"30.28","ts":"1747861200"},{"volume":"2007000","open":"29.58","close":"29.74","value":"29.74","low":"29.5","high":"29.98","ts":"1747947600"},{"volume":"8138400","open":"29.4","close":"27.86","value":"27.86","low":"27.48","high":"29.7","ts":"1748206800"},{"volume":"6542400","open":"27.88","close":"28.06","value":"28.06","low":"26.58","high":"28.22","ts":"1748293200"},{"volume":"6704500","open":"28.3","close":"29.26","value":"29.26","low":"28.14","high":"29.3","ts":"1748379600"},{"volume":"4617300","open":"29.62","close":"28.24","value":"28.24","low":"28.04","high":"29.62","ts":"1748466000"},{"volume":"4375900","open":"28.5","close":"28.34","value":"28.34","low":"27.76","high":"28.82","ts":"1748552400"},{"volume":"200200","open":"28.34","close":"28.48","value":"28.48","low":"28.34","high":"28.6","ts":"1748638800"},{"volume":"1948300","open":"28.44","close":"27.58","value":"27.58","low":"27.52","high":"28.44","ts":"1748725200"},{"volume":"4171000","open":"27.56","close":"28.3","value":"28.3","low":"27.26","high":"28.52","ts":"1748811600"},{"volume":"5646900","open":"28.38","close":"28.82","value":"28.82","low":"28.2","high":"29.14","ts":"1748898000"},{"volume":"6296200","open":"28.88","close":"28.84","value":"28.84","low":"28.5","high":"29.56","ts":"1748984400"},{"volume":"3697300","open":"28.94","close":"29.32","value":"29.32","low":"28.74","high":"29.7","ts":"1749070800"},{"volume":"5388800","open":"29.26","close":"28.3","value":"28.3","low":"28.2","high":"29.6","ts":"1749157200"},{"volume":"183000","open":"28.52","close":"28.46","value":"28.46","low":"28.38","high":"28.52","ts":"1749243600"},{"volume":"297200","open":"28.5","close":"28.36","value":"28.36","low":"28.24","high":"28.56","ts":"1749330000"},{"volume":"1604800","open":"28.14","close":"28.24","value":"28.24","low":"27.88","high":"28.32","ts":"1749416400"},{"volume":"2309200","open":"28.24","close":"28.26","value":"28.26","low":"27.82","high":"28.46","ts":"1749502800"},{"volume":"1793300","open":"28.22","close":"28.2","value":"28.2","low":"28.02","high":"28.44","ts":"1749589200"},{"volume":"1655400","open":"28.2","close":"28.26","value":"28.26","low":"28.18","high":"28.64","ts":"1749762000"},{"volume":"350200","open":"28.24","close":"28.18","value":"28.18","low":"27.98","high":"28.3","ts":"1749848400"},{"volume":"479000","open":"28.1","close":"28.1","value":"28.1","low":"27.82","high":"28.2","ts":"1749934800"},{"volume":"1515500","open":"28.16","close":"28.02","value":"28.02","low":"27.94","high":"28.22","ts":"1750021200"},{"volume":"2221500","open":"28.08","close":"28.4","value":"28.4","low":"27.98","high":"28.56","ts":"1750107600"},{"volume":"18503000","open":"28.72","close":"30.26","value":"30.26","low":"28.62","high":"30.68","ts":"1750194000"},{"volume":"5980600","open":"30.34","close":"29.18","value":"29.18","low":"29.02","high":"30.54","ts":"1750280400"},{"volume":"10898500","open":"29","close":"29.38","value":"29.38","low":"28.96","high":"30.5","ts":"1750366800"},{"volume":"5795700","open":"29.5","close":"28.66","value":"28.66","low":"28.26","high":"29.6","ts":"1750626000"},{"volume":"3574200","open":"28.88","close":"29.16","value":"29.16","low":"28.7","high":"29.34","ts":"1750712400"},{"volume":"5716100","open":"29.18","close":"29.34","value":"29.34","low":"29.16","high":"30.04","ts":"1750798800"},{"volume":"6529900","open":"29.64","close":"30.16","value":"30.16","low":"29.4","high":"30.2","ts":"1750885200"},{"volume":"16216400","open":"30.16","close":"30.74","value":"30.74","low":"29.88","high":"31.5","ts":"1750971600"},{"volume":"656800","open":"30.76","close":"30.98","value":"30.98","low":"30.74","high":"31.12","ts":"1751058000"},{"volume":"729500","open":"30.88","close":"30.88","value":"30.88","low":"30.8","high":"31.06","ts":"1751144400"},{"volume":"280700","open":"30.42","close":"30.36","value":"30.36","low":"30.3","high":"30.44","ts":"1751230800"},{"volume":"5464200","open":"30.36","close":"29.74","value":"29.74","low":"29.7","high":"30.62","ts":"1751317200"},{"volume":"3266700","open":"29.86","close":"29.68","value":"29.68","low":"29.5","high":"29.96","ts":"1751403600"},{"volume":"1613800","open":"29.96","close":"29.36","value":"29.36","low":"29.28","high":"29.98","ts":"1751490000"},{"volume":"2913800","open":"29.3","close":"28.7","value":"28.7","low":"28.68","high":"29.3","ts":"1751576400"},{"volume":"196000","open":"28.82","close":"28.82","value":"28.82","low":"28.78","high":"29","ts":"1751662800"},{"volume":"214800","open":"28.92","close":"28.78","value":"28.78","low":"28.6","high":"28.92","ts":"1751749200"},{"volume":"2412900","open":"28.7","close":"28.38","value":"28.38","low":"28.16","high":"28.7","ts":"1751835600"},{"volume":"5146100","open":"28.34","close":"27.56","value":"27.56","low":"27.3","high":"28.42","ts":"1751922000"},{"volume":"3728800","open":"27.6","close":"27.48","value":"27.48","low":"27.22","high":"28.16","ts":"1752008400"},{"volume":"2677000","open":"27.32","close":"27.4","value":"27.4","low":"27.2","high":"27.94","ts":"1752094800"},{"volume":"3184200","open":"27.52","close":"26.64","value":"26.64","low":"26.62","high":"27.52","ts":"1752181200"},{"volume":"146800","open":"26.64","close":"26.92","value":"26.92","low":"26.64","high":"26.98","ts":"1752267600"},{"volume":"671400","open":"26.92","close":"26.62","value":"26.62","low":"26.4","high":"27.08","ts":"1752354000"},{"volume":"8051800","open":"26.84","close":"28.1","value":"28.1","low":"25.76","high":"28.12","ts":"1752440400"},{"volume":"8875200","open":"28","close":"28.24","value":"28.24","low":"27.86","high":"28.68","ts":"1752526800"},{"volume":"4692000","open":"28.28","close":"28.14","value":"28.14","low":"28","high":"28.58","ts":"1752613200"},{"volume":"5558500","open":"28.14","close":"27.66","value":"27.66","low":"27.36","high":"28.6","ts":"1752699600"},{"volume":"17871500","open":"27.76","close":"27.6","value":"27.6","low":"26.4","high":"28.46","ts":"1752786000"},{"volume":"1278300","open":"27.6","close":"27.9","value":"27.9","low":"27.6","high":"28","ts":"1752872400"},{"volume":"552800","open":"28.1","close":"28.1","value":"28.1","low":"27.92","high":"28.16","ts":"1752958800"},{"volume":"4003500","open":"28.04","close":"27.92","value":"27.92","low":"27.74","high":"28.42","ts":"1753045200"},{"volume":"2225600","open":"28","close":"28","value":"28","low":"27.84","high":"28.24","ts":"1753131600"},{"volume":"3211800","open":"28.02","close":"27.72","value":"27.72","low":"27.66","high":"28.36","ts":"1753218000"},{"volume":"304300","open":"27.72","close":"27.62","value":"27.62","low":"27.62","high":"27.76","ts":"1753304400"},{"volume":"7159300","open":"27.74","close":"27.8","value":"27.8","low":"27.24","high":"28.5","ts":"1753390800"},{"volume":"460700","open":"27.96","close":"27.96","value":"27.96","low":"27.74","high":"28.08","ts":"1753477200"},{"volume":"187600","open":"27.92","close":"27.82","value":"27.82","low":"27.74","high":"28","ts":"1753563600"},{"volume":"3790200","open":"27.8","close":"27.32","value":"27.32","low":"27","high":"28.1","ts":"1753650000"},{"volume":"2022600","open":"27.42","close":"27.3","value":"27.3","low":"27.1","high":"27.64","ts":"1753736400"},{"volume":"1374900","open":"27.44","close":"27.3","value":"27.3","low":"27.12","high":"27.44","ts":"1753822800"},{"volume":"1056300","open":"27.36","close":"27.32","value":"27.32","low":"27.2","high":"27.6","ts":"1753909200"},{"volume":"1488600","open":"27.44","close":"27.22","value":"27.22","low":"27.04","high":"27.5","ts":"1753995600"},{"volume":"1519700","open":"27.16","close":"27.46","value":"27.46","low":"27.16","high":"27.56","ts":"1754254800"},{"volume":"7391000","open":"27.44","close":"28.26","value":"28.26","low":"27.44","high":"28.4","ts":"1754341200"},{"volume":"7763600","open":"28.32","close":"28.32","value":"28.32","low":"27.74","high":"28.74","ts":"1754427600"},{"volume":"6609700","open":"28.32","close":"28.46","value":"28.46","low":"28.08","high":"29.08","ts":"1754514000"},{"volume":"6721400","open":"28.64","close":"29.28","value":"29.28","low":"28.46","high":"29.5","ts":"1754600400"},{"volume":"2654700","open":"30.14","close":"29.84","value":"29.84","low":"29.56","high":"30.34","ts":"1754859600"},{"volume":"2221800","open":"29.84","close":"29.86","value":"29.86","low":"29.48","high":"30","ts":"1754946000"},{"volume":"3575900","open":"29.94","close":"29.8","value":"29.8","low":"29.54","high":"30.1","ts":"1755032400"},{"volume":"4534000","open":"29.92","close":"29.96","value":"29.96","low":"29.24","high":"30.2","ts":"1755118800"},{"volume":"3563200","open":"30.1","close":"29.56","value":"29.56","low":"29.5","high":"30.1","ts":"1755205200"},{"volume":"1053100","open":"29.14","close":"29","value":"29","low":"28.74","high":"29.14","ts":"1755291600"},{"volume":"358200","open":"28.98","close":"28.84","value":"28.84","low":"28.78","high":"29","ts":"1755378000"},{"volume":"3348300","open":"28.96","close":"29.26","value":"29.26","low":"28.76","high":"29.36","ts":"1755464400"},{"volume":"3885000","open":"29.42","close":"29.12","value":"29.12","low":"28.88","high":"29.68","ts":"1755550800"},{"volume":"273900","open":"29.06","close":"28.98","value":"28.98","low":"28.88","high":"29.08","ts":"1755637200"},{"volume":"4559700","open":"28.98","close":"28.28","value":"28.28","low":"28.02","high":"29.06","ts":"1755723600"},{"volume":"2894000","open":"28.32","close":"28.1","value":"28.1","low":"27.9","high":"28.58","ts":"1755810000"},{"volume":"90200","open":"28.18","close":"28.18","value":"28.18","low":"28.12","high":"28.24","ts":"1755896400"},{"volume":"123600","open":"28.1","close":"28.06","value":"28.06","low":"28.04","high":"28.18","ts":"1755982800"},{"volume":"3868600","open":"28.08","close":"28.56","value":"28.56","low":"27.52","high":"28.88","ts":"1756069200"},{"volume":"3432100","open":"28.56","close":"28.66","value":"28.66","low":"28.4","high":"29.1","ts":"1756155600"},{"volume":"1917000","open":"28.74","close":"28.74","value":"28.74","low":"28.52","high":"28.92","ts":"1756242000"},{"volume":"1643400","open":"28.8","close":"28.24","value":"28.24","low":"28.02","high":"28.8","ts":"1756328400"},{"volume":"1796600","open":"28.28","close":"28.38","value":"28.38","low":"28.12","high":"28.48","ts":"1756414800"},{"volume":"176100","open":"28.34","close":"28.36","value":"28.36","low":"28.32","high":"28.5","ts":"1756501200"},{"volume":"140900","open":"28.4","close":"28.48","value":"28.48","low":"28.4","high":"28.54","ts":"1756587600"},{"volume":"3796500","open":"28.4","close":"28.44","value":"28.44","low":"28.36","high":"29.1","ts":"1756674000"},{"volume":"2544100","open":"28.48","close":"28.28","value":"28.28","low":"28.04","high":"28.66","ts":"1756760400"},{"volume":"1510000","open":"28.28","close":"28.44","value":"28.44","low":"28.04","high":"28.54","ts":"1756846800"},{"volume":"1507900","open":"28.34","close":"28.38","value":"28.38","low":"28.16","high":"28.64","ts":"1756933200"},{"volume":"1399800","open":"28.74","close":"28.88","value":"28.88","low":"28.56","high":"29.04","ts":"1757019600"},{"volume":"1159500","open":"28.76","close":"29.2","value":"29.2","low":"28.76","high":"29.28","ts":"1757106000"},{"volume":"447600","open":"29.76","close":"29.76","value":"29.76","low":"29.76","high":"29.76","ts":"1757192400"},{"volume":"11223200","open":"29.9","close":"30.18","value":"30.18","low":"29.8","high":"30.72","ts":"1757278800"},{"volume":"4233600","open":"30.24","close":"29.6","value":"29.6","low":"29.52","high":"30.42","ts":"1757365200"},{"volume":"2460200","open":"29.58","close":"29.18","value":"29.18","low":"29","high":"29.64","ts":"1757451600"},{"volume":"2302500","open":"29.2","close":"29.3","value":"29.3","low":"28.8","high":"29.38","ts":"1757538000"},{"volume":"3690400","open":"29.42","close":"28.44","value":"28.44","low":"28.32","high":"29.58","ts":"1757624400"},{"volume":"266100","open":"28.54","close":"28.4","value":"28.4","low":"28.38","high":"28.54","ts":"1757710800"},{"volume":"361200","open":"28.4","close":"28.5","value":"28.5","low":"28.32","high":"28.66","ts":"1757797200"},{"volume":"2360000","open":"28.5","close":"28.26","value":"28.26","low":"27.94","high":"28.58","ts":"1757883600"},{"volume":"1644000","open":"28.3","close":"28.08","value":"28.08","low":"27.88","high":"28.5","ts":"1757970000"},{"volume":"1239800","open":"28.02","close":"28.3","value":"28.3","low":"28","high":"28.42","ts":"1758056400"},{"volume":"1497000","open":"28.4","close":"28","value":"28","low":"27.92","high":"28.4","ts":"1758142800"},{"volume":"2001400","open":"27.98","close":"27.36","value":"27.36","low":"27.26","high":"28.16","ts":"1758229200"},{"volume":"2854200","open":"27.36","close":"27.04","value":"27.04","low":"26.64","high":"27.42","ts":"1758488400"},{"volume":"2887100","open":"27.08","close":"26.44","value":"26.44","low":"26.22","high":"27.4","ts":"1758574800"},{"volume":"2155300","open":"26.44","close":"26.74","value":"26.74","low":"26.18","high":"26.92","ts":"1758661200"},{"volume":"1221500","open":"26.6","close":"26.3","value":"26.3","low":"26.2","high":"26.82","ts":"1758747600"},{"volume":"1743000","open":"26.3","close":"26.6","value":"26.6","low":"26.22","high":"27","ts":"1758834000"},{"volume":"171900","open":"26.58","close":"26.58","value":"26.58","low":"26.5","high":"26.76","ts":"1758920400"},{"volume":"76000","open":"26.64","close":"26.58","value":"26.58","low":"26.52","high":"26.64","ts":"1759006800"},{"volume":"3741500","open":"26.6","close":"25.48","value":"25.48","low":"25.2","high":"26.8","ts":"1759093200"},{"volume":"2747300","open":"25.5","close":"25.18","value":"25.18","low":"24.7","high":"25.68","ts":"1759179600"},{"volume":"3099200","open":"25.18","close":"24.96","value":"24.96","low":"24.72","high":"25.68","ts":"1759266000"},{"volume":"3581800","open":"24.9","close":"23.94","value":"23.94","low":"23.9","high":"25.04","ts":"1759352400"},{"volume":"5239200","open":"24.26","close":"22.8","value":"22.8","low":"22.64","high":"24.36","ts":"1759438800"},{"volume":"2210800","open":"23.04","close":"22.26","value":"22.26","low":"22.06","high":"23.04","ts":"1759525200"},{"volume":"1834700","open":"22.4","close":"23.4","value":"23.4","low":"22.18","high":"23.4","ts":"1759611600"},{"volume":"4147200","open":"23.22","close":"23.78","value":"23.78","low":"23.1","high":"23.84","ts":"1759698000"},{"volume":"3417000","open":"23.72","close":"24.02","value":"24.02","low":"23.42","high":"24.42","ts":"1759784400"},{"volume":"4448300","open":"24.04","close":"23.2","value":"23.2","low":"22.44","high":"24.14","ts":"1759870800"},{"volume":"5389900","open":"23.26","close":"23.62","value":"23.62","low":"22.24","high":"23.8","ts":"1759957200"},{"volume":"3520900","open":"23.6","close":"23.18","value":"23.18","low":"23.04","high":"24","ts":"1760043600"},{"volume":"193700","open":"23.1","close":"23.2","value":"23.2","low":"23.04","high":"23.22","ts":"1760130000"},{"volume":"314500","open":"23.3","close":"23.36","value":"23.36","low":"23.18","high":"23.44","ts":"1760216400"},{"volume":"2558600","open":"23.24","close":"23.12","value":"23.12","low":"22.82","high":"23.66","ts":"1760302800"},{"volume":"1757400","open":"23.18","close":"22.94","value":"22.94","low":"22.9","high":"23.48","ts":"1760389200"},{"volume":"1932400","open":"23.02","close":"23.22","value":"23.22","low":"22.78","high":"23.38","ts":"1760475600"},{"volume":"3938300","open":"23.68","close":"24.74","value":"24.74","low":"23.48","high":"24.74","ts":"1760562000"},{"volume":"5256800","open":"24.74","close":"24.56","value":"24.56","low":"24.28","high":"25.16","ts":"1760648400"},{"volume":"1401500","open":"24.62","close":"24.96","value":"24.96","low":"24.62","high":"25.02","ts":"1760734800"},{"volume":"710100","open":"24.9","close":"24.88","value":"24.88","low":"24.7","high":"25.18","ts":"1760821200"},{"volume":"2583900","open":"24.9","close":"24.72","value":"24.72","low":"24.64","high":"25.08","ts":"1760907600"},{"volume":"5278900","open":"24.76","close":"23.96","value":"23.96","low":"23.68","high":"24.84","ts":"1760994000"},{"volume":"2969300","open":"24","close":"23.74","value":"23.74","low":"23.44","high":"24.32","ts":"1761080400"},{"volume":"2867900","open":"23","close":"23.28","value":"23.28","low":"22.84","high":"23.42","ts":"1761166800"},{"volume":"2340900","open":"23.42","close":"23.28","value":"23.28","low":"22.94","high":"23.6","ts":"1761253200"},{"volume":"2731389","open":"23.18","close":"22.8","value":"22.8","low":"22.68","high":"23.26","ts":"1761512400"},{"volume":"3547300","open":"22.92","close":"23.4","value":"23.4","low":"22.62","high":"23.48","ts":"1761598800"},{"volume":"1786100","open":"23.5","close":"23.42","value":"23.42","low":"23.3","high":"23.58","ts":"1761685200"},{"volume":"2912700","open":"23.38","close":"23.8","value":"23.8","low":"23.24","high":"24.02","ts":"1761771600"},{"volume":"1559300","open":"23.78","close":"23.48","value":"23.48","low":"23.24","high":"23.9","ts":"1761858000"},{"volume":"548200","open":"23.5","close":"23.48","value":"23.48","low":"23.46","high":"23.62","ts":"1761944400"},{"volume":"600600","open":"23.52","close":"23.84","value":"23.84","low":"23.52","high":"23.96","ts":"1762117200"},{"volume":"1565400","open":"23.94","close":"23.64","value":"23.64","low":"23.5","high":"23.94","ts":"1762290000"},{"volume":"7590900","open":"23.68","close":"24.74","value":"24.74","low":"23.42","high":"24.98","ts":"1762376400"},{"volume":"14192900","open":"24.7","close":"25.08","value":"25.08","low":"24.52","high":"25.94","ts":"1762462800"},{"volume":"392900","open":"25.08","close":"25.2","value":"25.2","low":"24.98","high":"25.36","ts":"1762549200"},{"volume":"1309700","open":"25.16","close":"25.82","value":"25.82","low":"25.14","high":"25.82","ts":"1762635600"},{"volume":"7886000","open":"26.1","close":"24.82","value":"24.82","low":"24.44","high":"26.16","ts":"1762722000"},{"volume":"3857300","open":"24.76","close":"25.26","value":"25.26","low":"24.58","high":"25.36","ts":"1762808400"},{"volume":"2651900","open":"25.08","close":"24.82","value":"24.82","low":"24.62","high":"25.24","ts":"1762894800"},{"volume":"2168600","open":"24.82","close":"24.84","value":"24.84","low":"24.68","high":"24.96","ts":"1762981200"},{"volume":"2498100","open":"24.86","close":"24.9","value":"24.9","low":"24.76","high":"25.2","ts":"1763067600"},{"volume":"138500","open":"24.88","close":"24.86","value":"24.86","low":"24.84","high":"24.94","ts":"1763154000"},{"volume":"363400","open":"24.88","close":"24.92","value":"24.92","low":"24.86","high":"25.14","ts":"1763240400"},{"volume":"672800","open":"24.68","close":"24.52","value":"24.52","low":"24.52","high":"24.76","ts":"1763326800"},{"volume":"4233200","open":"24.5","close":"24.56","value":"24.56","low":"23.8","high":"25.04","ts":"1763413200"},{"volume":"3303200","open":"24.84","close":"24.8","value":"24.8","low":"24.54","high":"25.26","ts":"1763499600"},{"volume":"4242500","open":"24.88","close":"25.06","value":"25.06","low":"24.48","high":"25.08","ts":"1763586000"},{"volume":"4437600","open":"25.26","close":"24.78","value":"24.78","low":"24.52","high":"25.26","ts":"1763672400"},{"volume":"2520600","open":"24.86","close":"24.58","value":"24.58","low":"24.52","high":"25.08","ts":"1763931600"},{"volume":"1789600","open":"24.7","close":"24.78","value":"24.78","low":"24.44","high":"24.98","ts":"1764018000"},{"volume":"769400","open":"24.8","close":"24.74","value":"24.74","low":"24.6","high":"24.8","ts":"1764104400"},{"volume":"1615400","open":"24.74","close":"24.5","value":"24.5","low":"24.34","high":"24.86","ts":"1764190800"},{"volume":"1499800","open":"24.54","close":"24.72","value":"24.72","low":"24.46","high":"24.78","ts":"1764277200"},{"volume":"177700","open":"24.74","close":"24.7","value":"24.7","low":"24.62","high":"24.78","ts":"1764363600"},{"volume":"527300","open":"24.7","close":"24.88","value":"24.88","low":"24.68","high":"24.9","ts":"1764450000"},{"volume":"3483100","open":"24.88","close":"25.06","value":"25.06","low":"24.68","high":"25.1","ts":"1764536400"},{"volume":"3904500","open":"25.02","close":"24.74","value":"24.74","low":"24.54","high":"25.34","ts":"1764622800"},{"volume":"3392200","open":"24.54","close":"24.88","value":"24.88","low":"24.22","high":"24.94","ts":"1764709200"},{"volume":"16361200","open":"24.94","close":"26.4","value":"26.4","low":"24.88","high":"26.4","ts":"1764795600"},{"volume":"7890200","open":"26.4","close":"26.24","value":"26.24","low":"26.12","high":"26.86","ts":"1764882000"},{"volume":"3596000","open":"26.24","close":"25.78","value":"25.78","low":"25.74","high":"26.5","ts":"1765141200"},{"volume":"1500500","open":"25.72","close":"25.94","value":"25.94","low":"25.68","high":"26.14","ts":"1765227600"},{"volume":"2206300","open":"25.98","close":"26.54","value":"26.54","low":"25.88","high":"26.56","ts":"1765314000"},{"volume":"9544300","open":"26.6","close":"27.28","value":"27.28","low":"26.6","high":"27.82","ts":"1765400400"},{"volume":"4194700","open":"27.28","close":"26.44","value":"26.44","low":"26.34","high":"27.52","ts":"1765486800"},{"volume":"622100","open":"26.76","close":"26.84","value":"26.84","low":"26.5","high":"26.98","ts":"1765573200"},{"volume":"402600","open":"26.94","close":"26.7","value":"26.7","low":"26.48","high":"26.94","ts":"1765659600"},{"volume":"2138000","open":"26.78","close":"26.52","value":"26.52","low":"26.06","high":"26.88","ts":"1765746000"},{"volume":"2083000","open":"26.54","close":"26.4","value":"26.4","low":"26.1","high":"26.78","ts":"1765832400"},{"volume":"904600","open":"26.46","close":"26.52","value":"26.52","low":"26.26","high":"26.7","ts":"1765918800"},{"volume":"199700","open":"26.58","close":"26.66","value":"26.66","low":"26.56","high":"26.7","ts":"1766005200"},{"volume":"2777400","open":"26.72","close":"26.5","value":"26.5","low":"26.1","high":"27.06","ts":"1766091600"},{"volume":"209200","open":"26.46","close":"26.44","value":"26.44","low":"26.34","high":"26.52","ts":"1766178000"},{"volume":"270300","open":"26.56","close":"26.38","value":"26.38","low":"26.22","high":"26.56","ts":"1766264400"},{"volume":"278000","open":"25.84","close":"25.88","value":"25.88","low":"25.78","high":"25.88","ts":"1766350800"},{"volume":"2322500","open":"25.8","close":"26.06","value":"26.06","low":"25.52","high":"26.36","ts":"1766437200"},{"volume":"975800","open":"26.1","close":"25.78","value":"25.78","low":"25.68","high":"26.14","ts":"1766523600"},{"volume":"1240300","open":"25.84","close":"25.56","value":"25.56","low":"25.38","high":"25.84","ts":"1766610000"},{"volume":"2661900","open":"25.58","close":"26.2","value":"26.2","low":"25.54","high":"26.28","ts":"1766696400"},{"volume":"266000","open":"26.32","close":"26.22","value":"26.22","low":"26.14","high":"26.32","ts":"1766782800"},{"volume":"262700","open":"26.2","close":"26.24","value":"26.24","low":"26.02","high":"26.28","ts":"1766869200"},{"volume":"3493600","open":"26.36","close":"25.94","value":"25.94","low":"25.72","high":"26.5","ts":"1766955600"},{"volume":"1141700","open":"25.94","close":"25.86","value":"25.86","low":"25.86","high":"26.18","ts":"1767042000"},{"volume":"1421900","open":"25.88","close":"25.74","value":"25.74","low":"25.38","high":"25.96","ts":"1767560400"},{"volume":"2911600","open":"25.78","close":"26.12","value":"26.12","low":"25.78","high":"26.34","ts":"1767646800"},{"volume":"1483900","open":"26.04","close":"25.96","value":"25.96","low":"25.7","high":"26.3","ts":"1767819600"},{"volume":"1304200","open":"25.96","close":"25.96","value":"25.96","low":"25.86","high":"26.2","ts":"1767906000"},{"volume":"1771700","open":"26","close":"25.96","value":"25.96","low":"25.7","high":"26.2","ts":"1768165200"},{"volume":"1413200","open":"25.84","close":"25.78","value":"25.78","low":"25.74","high":"26.08","ts":"1768251600"},{"volume":"2160700","open":"25.8","close":"25.82","value":"25.82","low":"25.44","high":"26.22","ts":"1768338000"},{"volume":"2018400","open":"25.88","close":"26.02","value":"26.02","low":"25.84","high":"26.2","ts":"1768424400"},{"volume":"5253400","open":"26","close":"26.72","value":"26.72","low":"26","high":"27","ts":"1768510800"},{"volume":"193500","open":"26.72","close":"26.72","value":"26.72","low":"26.62","high":"26.78","ts":"1768597200"},{"volume":"261900","open":"26.7","close":"26.86","value":"26.86","low":"26.62","high":"26.9","ts":"1768683600"},{"volume":"11100600","open":"26.8","close":"28.48","value":"28.48","low":"26.54","high":"29.44","ts":"1768770000"},{"volume":"9622500","open":"28.4","close":"27.7","value":"27.7","low":"26.82","high":"28.7","ts":"1768856400"},{"volume":"3519900","open":"27.7","close":"27.62","value":"27.62","low":"27.38","high":"28.08","ts":"1768942800"},{"volume":"6318800","open":"27.64","close":"28.3","value":"28.3","low":"27.42","high":"28.46","ts":"1769029200"},{"volume":"2273600","open":"28.04","close":"28.22","value":"28.22","low":"28","high":"28.54","ts":"1769115600"},{"volume":"268100","open":"28.28","close":"28.16","value":"28.16","low":"28.12","high":"28.28","ts":"1769202000"},{"volume":"224100","open":"28.14","close":"28.26","value":"28.26","low":"28.12","high":"28.26","ts":"1769288400"},{"volume":"7971200","open":"28.26","close":"27","value":"27","low":"26.84","high":"28.26","ts":"1769374800"},{"volume":"1900900","open":"27.42","close":"27.56","value":"27.56","low":"27.3","high":"27.9","ts":"1769461200"},{"volume":"3032000","open":"27.64","close":"27.24","value":"27.24","low":"27.18","high":"27.92","ts":"1769547600"},{"volume":"4833500","open":"27.3","close":"27.22","value":"27.22","low":"26.9","high":"27.76","ts":"1769634000"},{"volume":"2384600","open":"27.26","close":"26.74","value":"26.74","low":"26.62","high":"27.26","ts":"1769720400"},{"volume":"287400","open":"26.8","close":"26.9","value":"26.9","low":"26.68","high":"27","ts":"1769806800"},{"volume":"299900","open":"26.76","close":"27.1","value":"27.1","low":"26.76","high":"27.18","ts":"1769893200"},{"volume":"2396800","open":"27.02","close":"27.02","value":"27.02","low":"26.64","high":"27.36","ts":"1769979600"},{"volume":"2354700","open":"27.18","close":"27.5","value":"27.5","low":"27.04","high":"27.62","ts":"1770066000"},{"volume":"6290800","open":"27.46","close":"27.86","value":"27.86","low":"27.2","high":"28.26","ts":"1770152400"},{"volume":"1896500","open":"27.66","close":"27.56","value":"27.56","low":"27.08","high":"27.82","ts":"1770238800"},{"volume":"1065900","open":"27.42","close":"27.24","value":"27.24","low":"27.06","high":"27.66","ts":"1770325200"},{"volume":"109200","open":"27.34","close":"27.38","value":"27.38","low":"27.26","high":"27.4","ts":"1770411600"},{"volume":"316900","open":"27.26","close":"27.46","value":"27.46","low":"27.18","high":"27.54","ts":"1770498000"},{"volume":"2252400","open":"27.6","close":"27.14","value":"27.14","low":"26.72","high":"27.6","ts":"1770584400"},{"volume":"880700","open":"27.02","close":"26.86","value":"26.86","low":"26.84","high":"27.16","ts":"1770670800"},{"volume":"1233100","open":"26.88","close":"27.02","value":"27.02","low":"26.88","high":"27.3","ts":"1770757200"},{"volume":"712500","open":"27.1","close":"26.96","value":"26.96","low":"26.86","high":"27.16","ts":"1770843600"},{"volume":"3057000","open":"26.94","close":"26.84","value":"26.84","low":"26.36","high":"27","ts":"1770930000"},{"volume":"2810700","open":"26.88","close":"26.32","value":"26.32","low":"26.04","high":"27.1","ts":"1771189200"},{"volume":"2573200","open":"26.4","close":"26.14","value":"26.14","low":"25.98","high":"26.44","ts":"1771275600"},{"volume":"1474200","open":"26.18","close":"26.36","value":"26.36","low":"25.98","high":"26.42","ts":"1771362000"},{"volume":"1551700","open":"26.44","close":"26.1","value":"26.1","low":"25.98","high":"26.46","ts":"1771448400"},{"volume":"1271800","open":"26.1","close":"25.98","value":"25.98","low":"25.88","high":"26.2","ts":"1771534800"},{"volume":"223400","open":"26","close":"25.92","value":"25.92","low":"25.82","high":"26.06","ts":"1771621200"},{"volume":"724400","open":"26.04","close":"25.84","value":"25.84","low":"25.52","high":"26.08","ts":"1771707600"},{"volume":"278900","open":"25.88","close":"25.94","value":"25.94","low":"25.82","high":"25.98","ts":"1771794000"},{"volume":"1737700","open":"25.94","close":"25.9","value":"25.9","low":"25.7","high":"26","ts":"1771880400"},{"volume":"3183400","open":"25.92","close":"26.38","value":"26.38","low":"25.9","high":"26.42","ts":"1771966800"},{"volume":"2023700","open":"26.4","close":"26.2","value":"26.2","low":"26.1","high":"26.54","ts":"1772053200"},{"volume":"2195500","open":"26.14","close":"26.2","value":"26.2","low":"26.12","high":"26.5","ts":"1772139600"},{"volume":"873600","open":"26.22","close":"26.02","value":"26.02","low":"25.96","high":"26.28","ts":"1772226000"},{"volume":"747300","open":"25.98","close":"25.82","value":"25.82","low":"25.58","high":"26.04","ts":"1772312400"},{"volume":"3094600","open":"25.82","close":"26.2","value":"26.2","low":"25.6","high":"26.48","ts":"1772398800"},{"volume":"2510900","open":"25.9","close":"25.2","value":"25.2","low":"25.02","high":"25.9","ts":"1772485200"},{"volume":"1471300","open":"25.24","close":"25.32","value":"25.32","low":"25.06","high":"25.46","ts":"1772571600"},{"volume":"1084900","open":"25.18","close":"25.14","value":"25.14","low":"25.04","high":"25.42","ts":"1772658000"},{"volume":"1630200","open":"25.24","close":"24.92","value":"24.92","low":"24.78","high":"25.24","ts":"1772744400"},{"volume":"1871400","open":"24.82","close":"25.24","value":"25.24","low":"24.76","high":"25.4","ts":"1773003600"},{"volume":"1746200","open":"25.32","close":"25.32","value":"25.32","low":"25.12","high":"25.5","ts":"1773090000"},{"volume":"678000","open":"25.32","close":"25.16","value":"25.16","low":"25.1","high":"25.38","ts":"1773176400"},{"volume":"2268700","open":"25.16","close":"25.46","value":"25.46","low":"25.16","high":"25.78","ts":"1773262800"},{"volume":"1070700","open":"25.44","close":"25.1","value":"25.1","low":"25.02","high":"25.44","ts":"1773349200"},{"volume":"191900","open":"25.16","close":"25.1","value":"25.1","low":"25.02","high":"25.2","ts":"1773435600"},{"volume":"157900","open":"25.06","close":"25.06","value":"25.06","low":"24.9","high":"25.16","ts":"1773522000"},{"volume":"1310500","open":"25.06","close":"25","value":"25","low":"24.88","high":"25.4","ts":"1773608400"},{"volume":"737600","open":"24.98","close":"24.98","value":"24.98","low":"24.8","high":"25.02","ts":"1773694800"},{"volume":"395600","open":"24.74","close":"24.62","value":"24.62","low":"24.6","high":"24.76","ts":"1773781200"},{"volume":"1951400","open":"24.62","close":"24.24","value":"24.24","low":"24.12","high":"24.66","ts":"1773867600"},{"volume":"2279200","open":"24.32","close":"24.52","value":"24.52","low":"24.26","high":"24.92","ts":"1773954000"},{"volume":"2319500","open":"24.52","close":"24.12","value":"24.12","low":"23.82","high":"24.58","ts":"1774213200"},{"volume":"1521300","open":"24.02","close":"23.92","value":"23.92","low":"23.76","high":"24.3","ts":"1774299600"},{"volume":"846900","open":"23.96","close":"23.82","value":"23.82","low":"23.78","high":"24.14","ts":"1774386000"},{"volume":"1353800","open":"23.82","close":"23.46","value":"23.46","low":"23.36","high":"24","ts":"1774472400"},{"volume":"1646900","open":"23.58","close":"23.1","value":"23.1","low":"22.9","high":"23.64","ts":"1774558800"},{"volume":"296000","open":"23.22","close":"23.18","value":"23.18","low":"23.1","high":"23.3","ts":"1774645200"},{"volume":"172900","open":"23.18","close":"23.28","value":"23.28","low":"23.12","high":"23.3","ts":"1774731600"},{"volume":"1058500","open":"23.22","close":"23.32","value":"23.32","low":"23.08","high":"23.54","ts":"1774818000"},{"volume":"2426200","open":"23.34","close":"23.98","value":"23.98","low":"23.28","high":"24.32","ts":"1774904400"},{"volume":"716000","open":"23.96","close":"24","value":"24","low":"23.76","high":"24.18","ts":"1774990800"},{"volume":"349900","open":"24.26","close":"23.94","value":"23.94","low":"23.88","high":"24.26","ts":"1775077200"}]},{"range":"allTime","tabText":"Всё время","data":[{"value":"5.94","ts":"1341187200"},{"value":"5.86","ts":"1344200400"},{"value":"5.79","ts":"1346706000"},{"value":"5.71","ts":"1349211600"},{"value":"5.69","ts":"1352246400"},{"value":"5.69","ts":"1354482000"},{"value":"6","ts":"1357678800"},{"value":"6.17","ts":"1359849600"},{"value":"6.02","ts":"1362355200"},{"value":"5.8","ts":"1364947200"},{"value":"5.6","ts":"1367712000"},{"value":"5.1","ts":"1370304000"},{"value":"5.32","ts":"1372626000"},{"value":"5.3","ts":"1375574400"},{"value":"5.5","ts":"1378080000"},{"value":"5.45","ts":"1380585600"},{"value":"5.76","ts":"1383685200"},{"value":"5.47","ts":"1385856000"},{"value":"5.68","ts":"1388880000"},{"value":"5.82","ts":"1391472000"},{"value":"5.47","ts":"1393977600"},{"value":"5.4","ts":"1396299600"},{"value":"5.43","ts":"1399334400"},{"value":"5.77","ts":"1401656400"},{"value":"6.15","ts":"1404777600"},{"value":"5.56","ts":"1407283200"},{"value":"5.86","ts":"1409518800"},{"value":"6.21","ts":"1412110800"},{"value":"6.18","ts":"1415145600"},{"value":"5.43","ts":"1417381200"},{"value":"5.77","ts":"1420675200"},{"value":"6.68","ts":"1422910800"},{"value":"6.68","ts":"1425168000"},{"value":"7.7","ts":"1428267600"},{"value":"7.08","ts":"1430946000"},{"value":"6.39","ts":"1433203200"},{"value":"6.37","ts":"1436302800"},{"value":"6.34","ts":"1438473600"},{"value":"6.44","ts":"1441756800"},{"value":"6.79","ts":"1443992400"},{"value":"6.98","ts":"1446498000"},{"value":"7.82","ts":"1449532800"},{"value":"10.9","ts":"1451941200"},{"value":"9.76","ts":"1454284800"},{"value":"10.81","ts":"1456790400"},{"value":"10.32","ts":"1459890000"},{"value":"9.25","ts":"1462233600"},{"value":"9.9","ts":"1465333200"},{"value":"9.98","ts":"1467590400"},{"value":"9.26","ts":"1470096000"},{"value":"9.18","ts":"1473109200"},{"value":"9.17","ts":"1475614800"},{"value":"9.1","ts":"1478649600"},{"value":"9.09","ts":"1480885200"},{"value":"9.29","ts":"1483477200"},{"value":"10.8","ts":"1486425600"},{"value":"10.09","ts":"1488747600"},{"value":"10.78","ts":"1491339600"},{"value":"10.5","ts":"1493596800"},{"value":"10.86","ts":"1496782800"},{"value":"11.14","ts":"1499040000"},{"value":"10.76","ts":"1501545600"},{"value":"13.33","ts":"1504558800"},{"value":"17.99","ts":"1507064400"},{"value":"16.19","ts":"1510099200"},{"value":"15.01","ts":"1512334800"},{"value":"14.41","ts":"1515013200"},{"value":"15.3","ts":"1517778000"},{"value":"14.7","ts":"1520370000"},{"value":"14.3","ts":"1522627200"},{"value":"13.9","ts":"1525132800"},{"value":"15.95","ts":"1528146000"},{"value":"18.05","ts":"1530403200"},{"value":"26.1","ts":"1533070800"},{"value":"71","ts":"1536105600"},{"value":"72.4","ts":"1538438400"},{"value":"59.14","ts":"1541624400"},{"value":"49.98","ts":"1543957200"},{"value":"36.34","ts":"1546462800"},{"value":"42.26","ts":"1549314000"},{"value":"39.92","ts":"1551646800"},{"value":"39.04","ts":"1554066000"},{"value":"39.4","ts":"1556744400"},{"value":"37.29","ts":"1559520000"},{"value":"37.86","ts":"1562112000"},{"value":"37.85","ts":"1565125200"},{"value":"36.21","ts":"1567630800"},{"value":"34.15","ts":"1570579200"},{"value":"33.55","ts":"1572901200"},{"value":"34.57","ts":"1575406800"},{"value":"35.19","ts":"1578430800"},{"value":"39.9","ts":"1580936400"},{"value":"33.98","ts":"1583193600"},{"value":"31.4","ts":"1586293200"},{"value":"30.26","ts":"1588885200"},{"value":"36.92","ts":"1591650000"},{"value":"36.48","ts":"1593637200"},{"value":"35.82","ts":"1597093200"},{"value":"35.8","ts":"1598907600"},{"value":"32.22","ts":"1602190800"},{"value":"24.18","ts":"1604955600"},{"value":"25","ts":"1607461200"},{"value":"25.1","ts":"1610398800"},{"value":"25.5","ts":"1612126800"},{"value":"25.58","ts":"1614632400"},{"value":"25.04","ts":"1617224400"},{"value":"25.06","ts":"1620766800"},{"value":"25.08","ts":"1622494800"},{"value":"24.96","ts":"1625432400"},{"value":"24.42","ts":"1627851600"},{"value":"24.72","ts":"1630616400"},{"value":"24.22","ts":"1633035600"},{"value":"23.92","ts":"1635800400"},{"value":"21.38","ts":"1638738000"},{"value":"22.26","ts":"1641157200"},{"value":"20.84","ts":"1643662800"},{"value":"17.5","ts":"1648414800"},{"value":"24.32","ts":"1648760400"},{"value":"22.4","ts":"1651611600"},{"value":"25.72","ts":"1654203600"},{"value":"69.7","ts":"1656882000"},{"value":"47.22","ts":"1659301200"},{"value":"43.72","ts":"1662066000"},{"value":"33.62","ts":"1664830800"},{"value":"38.66","ts":"1667260800"},{"value":"39.2","ts":"1670198400"},{"value":"38.68","ts":"1672704000"},{"value":"59.58","ts":"1675641600"},{"value":"63.28","ts":"1678060800"},{"value":"64.7","ts":"1680555600"},{"volume":"57.45","open":"57.45","close":"57.45","value":"57.45","low":"57.45","high":"57.45","ts":"1682974800"},{"volume":"59.25","open":"59.25","close":"59.25","value":"59.25","low":"59.25","high":"59.25","ts":"1685912400"},{"volume":"200","open":"60.7","close":"60.7","value":"60.7","low":"60.7","high":"60.7","ts":"1688331600"},{"volume":"1100","open":"64","close":"64","value":"64","low":"64","high":"64","ts":"1691096400"},{"volume":"2300","open":"122.2","close":"122.2","value":"122.2","low":"122.2","high":"122.2","ts":"1693515600"},{"volume":"200","open":"112.2","close":"112.2","value":"112.2","low":"112.2","high":"112.2","ts":"1696280400"},{"volume":"1000","open":"99.95","close":"99.95","value":"99.95","low":"99.95","high":"99.95","ts":"1699218000"},{"volume":"100","open":"49.6","close":"49.6","value":"49.6","low":"49.6","high":"49.6","ts":"1701637200"},{"volume":"10800","open":"70.3","close":"70.3","value":"70.3","low":"70.3","high":"70.3","ts":"1704229200"},{"volume":"1700","open":"91.65","close":"91.65","value":"91.65","low":"91.65","high":"91.65","ts":"1707080400"},{"volume":"1900","open":"74.85","close":"74.85","value":"74.85","low":"74.85","high":"74.85","ts":"1709240400"},{"volume":"1100","open":"73.85","close":"73.85","value":"73.85","low":"73.85","high":"73.85","ts":"1712005200"},{"volume":"7100","open":"68.9","close":"68.75","value":"68.75","low":"68.75","high":"68.9","ts":"1714942800"},{"volume":"19800","open":"57.8","close":"57.8","value":"57.8","low":"57.45","high":"57.8","ts":"1717362000"},{"volume":"7300","open":"60.2","close":"60.2","value":"60.2","low":"60.05","high":"60.2","ts":"1719781200"},{"volume":"500","open":"52.45","close":"52.5","value":"52.5","low":"52.45","high":"52.5","ts":"1722546000"},{"volume":"4400","open":"43.3","close":"43.25","value":"43.25","low":"43.2","high":"43.4","ts":"1725310800"},{"volume":"7800","open":"51.9","close":"51.8","value":"51.8","low":"51.8","high":"51.9","ts":"1727730000"},{"volume":"6500","open":"29.05","close":"28.9","value":"28.9","low":"28.9","high":"29.05","ts":"1730494800"},{"volume":"8170300","open":"25.05","close":"23.7","value":"23.7","low":"23.4","high":"25.55","ts":"1733173200"},{"volume":"8643400","open":"28.2","close":"27.5","value":"27.5","low":"27.1","high":"28.4","ts":"1735851600"},{"volume":"2462400","open":"27.8","close":"27.28","value":"27.28","low":"27.1","high":"27.8","ts":"1738616400"},{"volume":"19928900","open":"43.26","close":"42.56","value":"42.56","low":"42.06","high":"43.36","ts":"1741035600"},{"volume":"14033900","open":"34.98","close":"33.12","value":"33.12","low":"32.74","high":"36.36","ts":"1743454800"},{"volume":"6877700","open":"32.5","close":"30.7","value":"30.7","low":"30.26","high":"32.5","ts":"1746133200"},{"volume":"1948300","open":"28.44","close":"27.58","value":"27.58","low":"27.52","high":"28.44","ts":"1748725200"},{"volume":"5464200","open":"30.36","close":"29.74","value":"29.74","low":"29.7","high":"30.62","ts":"1751317200"},{"volume":"1488600","open":"27.44","close":"27.22","value":"27.22","low":"27.04","high":"27.5","ts":"1753995600"},{"volume":"3796500","open":"28.4","close":"28.44","value":"28.44","low":"28.36","high":"29.1","ts":"1756674000"},{"volume":"3099200","open":"25.18","close":"24.96","value":"24.96","low":"24.72","high":"25.68","ts":"1759266000"},{"volume":"548200","open":"23.5","close":"23.48","value":"23.48","low":"23.46","high":"23.62","ts":"1761944400"},{"volume":"3483100","open":"24.88","close":"25.06","value":"25.06","low":"24.68","high":"25.1","ts":"1764536400"},{"volume":"1421900","open":"25.88","close":"25.74","value":"25.74","low":"25.38","high":"25.96","ts":"1767560400"},{"volume":"299900","open":"26.76","close":"27.1","value":"27.1","low":"26.76","high":"27.18","ts":"1769893200"},{"volume":"747300","open":"25.98","close":"25.82","value":"25.82","low":"25.58","high":"26.04","ts":"1772312400"},{"volume":"716000","open":"23.96","close":"24","value":"24","low":"23.76","high":"24.18","ts":"1774990800"}]}],"initialActiveTab":"month","assetName":"Корпорация «ИРКУТ»","ticker":"IRKT","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"4 238,5 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[4279,4273,4271,4244,4238,4231.5,4245.5,4250,4247.5,4250,4222.5,4270,4280.5,4296,4252,4235,4236,4261.5,4255.5,4275.5,4256.5,4238.5],"halfYearValue":[4084,4084,3792,3792,4043,4043,4105.5,4105.5,4105.5,4347,4347,4480.5,4480.5,4749.5,4749.5,4749.5,4790.5,4790.5,4503.5,4503.5,4238.5,4238.5],"allTimeValue":[4148.5,4091,4014,4567.5,4119.5,3991,4165,4072,4060,4247,4342,4299.5,4084,3792,4043,4105.5,4347,4480.5,4749.5,4790.5,4503.5,4238.5],"monthValue":[4658,4557.5,4552,4526.5,4637,4578.5,4507,4503.5,4511,4487,4514,4494.5,4460,4295,4301,4340,4231.5,4250,4244.5,4275,4275.5,4238.5],"yearValue":[4409,4252.5,3993.5,3917,3997.5,4169,4242,4159,4506,4290,4108.5,3798,3914,3995,4182,4371.5,4491,4737,4531,4811.5,4487,4238.5],"dayValue":[4258,4263.5,4257.5,4252.5,4259,4261,4272,4270.5,4276.5,4281,4278.5,4270,4273,4257.5,4262.5,4254,4265,4265.5,4266.5,4258,4243.5,4238.5],"quarterValue":[4347,4347,4347,4480.5,4480.5,4480.5,4480.5,4749.5,4749.5,4749.5,4749.5,4790.5,4790.5,4790.5,4790.5,4503.5,4503.5,4503.5,4503.5,4238.5,4238.5,4238.5]},"url":"/finance/quote/moex/YDEX","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−37 ₽","relativeDelta":"−0,87%","direction":"negative"},"weekDelta":{"absoluteDelta":"−40,50 ₽","relativeDelta":"−0,95%","direction":"negative"},"monthDelta":{"absoluteDelta":"−419,50 ₽","relativeDelta":"−9,01%","direction":"negative"},"yearDelta":{"absoluteDelta":"−170,50 ₽","relativeDelta":"−3,87%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"90 ₽","relativeDelta":"2,17%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"134,37 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[137.46,137.2,137.12,137.02,136.56,137.49,137.31,136.66,137.5,138.16,134.98,135.85,136.43,135.43,133.35,133.23,133.3,134.2,134.2,134.95,134.65,134.37],"halfYearValue":[125.44,125.44,125.44,125.44,118,118,118,118,118,118,118,128.27,128.27,128.27,128.27,128.27,128.27,128.27,134.37,134.37,134.37,134.37],"allTimeValue":[275.36,327.32,164.83,172.31,185.21,124.22,130.29,150.43,118.2,152.49,182.52,359.05,246,168.43,158.84,119.75,137.71,120.32,125.44,118,128.27,134.37],"monthValue":[130.26,128.49,128.49,132.17,130.22,130.27,130.32,129.38,129.82,128.28,127.64,129.76,130.74,131.67,134.28,136.4,137.49,137.09,138.03,136.49,134.95,134.37],"yearValue":[139.23,134.77,137.71,131.13,123.5,127.48,122.3,122.69,139.5,132.18,122.77,119.17,120.9,119.34,127.7,129.12,123.72,126.6,125.33,126.6,130.21,134.37],"dayValue":[134.35,134.26,133.78,134.19,134.29,134.45,134.35,134.46,134.75,134.83,134.92,135.41,135.2,134.78,135.1,135.29,134.65,134.77,134.17,134,134.48,134.37],"quarterValue":[118,118,118,118,118,118,128.27,128.27,128.27,128.27,128.27,128.27,128.27,128.27,128.27,128.27,134.37,134.37,134.37,134.37,134.37,134.37]},"url":"/finance/quote/moex/GAZP","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,58 ₽","relativeDelta":"−0,43%","direction":"negative"},"weekDelta":{"absoluteDelta":"−3,09 ₽","relativeDelta":"−2,25%","direction":"negative"},"monthDelta":{"absoluteDelta":"4,11 ₽","relativeDelta":"3,16%","direction":"positive"},"yearDelta":{"absoluteDelta":"−4,86 ₽","relativeDelta":"−3,49%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−140,99 ₽","relativeDelta":"−51,2%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"3 241,2 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[3326.2,3308.2,3304.8,3269,3260,3240.6,3222,3220,3224,3239.4,3224,3218.4,3220.4,3230.8,3253,3224,3239,3247.4,3230.2,3249.8,3231.8,3241.2],"halfYearValue":[3336.4,3336.4,3021.2,3021.2,3021.2,3021.2,2962.6,2962.6,2962.6,3239.2,3239.2,3239.2,3239.2,3334.6,3334.6,3334.6,3480,3480,3480,3480,3241.2,3241.2],"allTimeValue":[1200,1821,6565,4475,2700,2720,3434,3434.5,3086,2585,3364.4,3147.8,3059,3235.6,3239.2,3336.4,3021.2,2962.6,3239.2,3334.6,3480,3241.2],"monthValue":[3424.8,3383.2,3414.6,3376.8,3432,3389,3375.2,3376.6,3384,3382,3356.8,3343,3329.2,3311.8,3336.8,3330,3240.6,3219.2,3233,3221,3249.8,3241.2],"yearValue":[3302.2,3145.8,3042,3080.8,3203.8,3270.2,3093,3167.8,3313.6,3310,3170.6,3045.8,2960,2979,3116.6,3268.4,3267,3328,3291.6,3480,3392,3241.2],"dayValue":[3237.4,3229,3230.6,3230,3235.2,3238.2,3244.2,3240.6,3243.4,3249.6,3247,3246,3239.2,3237,3235,3232.2,3239.8,3238.4,3236,3237.4,3238.8,3241.2],"quarterValue":[3239.2,3239.2,3239.2,3239.2,3334.6,3334.6,3334.6,3334.6,3334.6,3334.6,3334.6,3480,3480,3480,3480,3480,3480,3480,3241.2,3241.2,3241.2,3241.2]},"url":"/finance/quote/moex/T","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−8,60 ₽","relativeDelta":"−0,26%","direction":"negative"},"weekDelta":{"absoluteDelta":"−85 ₽","relativeDelta":"−2,56%","direction":"negative"},"monthDelta":{"absoluteDelta":"−183,60 ₽","relativeDelta":"−5,36%","direction":"negative"},"yearDelta":{"absoluteDelta":"−61 ₽","relativeDelta":"−1,85%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"2 041,20 ₽","relativeDelta":"170,1%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"66,85 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[65.87,66.13,66.06,65.16,65.52,65.82,66.02,66,65.99,66.28,66.4,66.95,67.2,67.74,66.67,66.59,66.78,66.25,66.5,66.35,66.62,66.85],"halfYearValue":[74.96,74.96,74.96,74.96,70.17,70.17,70.17,70.17,70.17,70.17,70.17,74.78,74.78,74.78,74.78,74.78,74.78,74.78,66.85,66.85,66.85,66.85],"allTimeValue":[114,865.99,693.7,212.3,63.9,70.42,56.18,148.55,74.31,66.98,127.49,121.2,143.5,284.56,138.04,109.46,82.46,85.52,74.96,70.17,74.78,66.85],"monthValue":[72.02,70.71,70.79,71.41,73.66,73.26,73,73.39,73.58,74.28,73.26,73.3,73.7,70.6,68.3,67.77,65.82,66,66.28,67.17,66.35,66.85],"yearValue":[110.3,93.85,88.54,86.84,84.74,81.63,88,85.52,91.21,79.92,75.28,69.31,68.34,66.55,71.71,77.23,71.35,73.65,73.3,74.04,73.79,66.85],"dayValue":[66.17,66.11,66.21,66.41,66.36,66.42,66.47,66.48,66.49,66.49,66.53,66.39,66.34,66.18,66.26,66.6,67.17,67.16,67.09,67.09,66.92,66.85],"quarterValue":[70.17,70.17,70.17,70.17,70.17,70.17,74.78,74.78,74.78,74.78,74.78,74.78,74.78,74.78,74.78,74.78,66.85,66.85,66.85,66.85,66.85,66.85]},"url":"/finance/quote/moex/MTLR","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,50 ₽","relativeDelta":"0,75%","direction":"positive"},"weekDelta":{"absoluteDelta":"0,98 ₽","relativeDelta":"1,49%","direction":"positive"},"monthDelta":{"absoluteDelta":"−5,17 ₽","relativeDelta":"−7,18%","direction":"negative"},"yearDelta":{"absoluteDelta":"−43,45 ₽","relativeDelta":"−39,39%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−47,15 ₽","relativeDelta":"−41,36%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"316,17 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[316.2,315.9,315.82,314.22,314.16,313.88,313.87,314.13,314.8,315.05,313.48,313.67,314.47,314.6,314.35,314.12,314.4,316.89,316.8,316.71,316.08,316.17],"halfYearValue":[307.11,307.11,307.11,307.11,297,297,297,297,297,297,297,303.17,303.17,303.17,303.17,303.17,303.17,303.17,316.17,316.17,316.17,316.17],"allTimeValue":[49.65,93.79,39.07,98.37,97.97,93.84,67.77,119.3,171.01,186.34,216.72,370.96,143.8,244.33,295.2,264.9,294.64,314.01,307.11,297,303.17,316.17],"monthValue":[313.58,311.83,314.68,314.14,316.3,314.8,316.39,316.65,317.26,316.4,319.69,320.51,320.77,316.87,317.17,317.02,313.88,314.13,314.89,314.48,316.71,316.17],"yearValue":[306.11,300.01,302.02,302.22,311.17,315.31,317.97,305.26,318.38,309.49,301.68,290.56,295.47,300.46,304.17,305.08,298.78,306.29,301.67,315.6,317.63,316.17],"dayValue":[316.36,316.23,316.21,316.29,316.51,316.8,317.11,316.77,316.78,316.84,316.89,316.99,316.73,316.62,316.48,315.77,316.34,316.34,316.24,316.23,316.36,316.17],"quarterValue":[297,297,297,297,297,297,303.17,303.17,303.17,303.17,303.17,303.17,303.17,303.17,303.17,303.17,316.17,316.17,316.17,316.17,316.17,316.17]},"url":"/finance/quote/moex/SBER","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,54 ₽","relativeDelta":"−0,17%","direction":"negative"},"weekDelta":{"absoluteDelta":"−0,029999 ₽","relativeDelta":"−0,01%","direction":"negative"},"monthDelta":{"absoluteDelta":"2,59 ₽","relativeDelta":"0,83%","direction":"positive"},"yearDelta":{"absoluteDelta":"10,06 ₽","relativeDelta":"3,29%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"266,52 ₽","relativeDelta":"536,8%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"15:10","dateInfo":"02.04.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"23,94 ₽","moreButtonText":"Купить акции","currentYear":2026,"decimalSeparator":",","disclaimerTitle":"Условия предоставления данных","disclaimerBody":"Данные предоставляет ПАО Московская биржа. Переиспользование, дублирование, продажа, перераспространение данных без разрешения Московской биржи запрещается. По условиям использования биржевой информации обращаться на Московскую биржу.","disclaimerType":"default","disclaimer":{"text":"Данные поставляются с задержкой в 15 минут."},"hiddenText":"Биржа MOEX, время открытия 15:10, дата 02.04.2026","logo":"https://yastatic.net/s3/fintech-icons/1/i/IRKT.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"7911","animationChart":true,"language":"ru","timeZone":"Europe/Moscow","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,059999 ₽","relativeDelta":"−0,25%","direction":"negative"},"weekDelta":{"absoluteDelta":"0,42 ₽","relativeDelta":"1,79%","direction":"positive"},"monthDelta":{"absoluteDelta":"−2,26 ₽","relativeDelta":"−8,63%","direction":"negative"},"yearDelta":{"absoluteDelta":"−10,06 ₽","relativeDelta":"−29,59%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"18 ₽","relativeDelta":"303,1%","direction":"positive"}},"hideInCarousel":true,"ajaxText":"акции","withFeedback":false,"isDesktop":true,"reportFeedbackProps":{"feature":"stocks","title":"Что не так в этом ответе?","checkBoxLabels":[{"value":"Неудобно пользоваться"},{"value":"Ответ не соответствует действительности"},{"value":"Нет нужной информации"},{"value":"Другое"}]},"showLogo":true,"ignoreRange":true,"isReef":true,"hiddenTitle":true,"typeWizard":"stocks","nonceId":"goDG1j/+Qdul1ZfszYqIQA==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"aq3w03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"aq33":{"state":{"items":[{"subtitle":"508 предложений от 85 банков","text":"508 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=1775133151455644-189468561691654775-balancer-l7leveler-kubr-yp-klg-210-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/5458967/finance_v8qDVpmCzCJ1u8CjVbns/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_prbNH09SXKvXwUOOWZtj/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_lFXgu8qYj5DD8se5kvIH/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_uZJVR47yKeMu9E1k06lN/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_gpWGbXYSrVMRnJtOIuYX/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_ESy0ZqMNh4cNdJeMnep7/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_YlFDSSYhPo52fe51Ik9Q/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_QV7rabv3OC2df2u8TrRm/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_lc0xmcMFbMib5t9EbrEW/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_AOl9SuiC1cohxpU0q1Sw/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_piT63tijpaI6tt7otIQN/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_UfWecic0TTgzmY2kvy6e/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_qLymF3bUfKAUmObPh6xy/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_4ch9NgR886NVNbpwIpBl/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_Cn88kX3YhYORp0hPmKr3/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_L422wA8UIMH6eEh6iC6n/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_cIcbxF8Q01XlrV1Azs0X/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_HGnHSFOhzAExCl3yT6Eq/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_bRuHaWOt2U4v2leVCIa0/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_pzn8pkCzOIQJ8nl0I27a/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_1oS7aoz7pCc6i1TtafDM/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_BF9Zpx82GAyLvdEm2WCs/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_eIH8J4Glgzpczwij6ywH/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_1u7S1x3yGKQQYWHYuU3t/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_JWjx9tqLEmV2Tt8LNgHR/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_GpE5COjaZxBMdu1WzFiK/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_26fWzpMNYGzn9LyDJo82/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_I4LvWh5d8JXDIufBqxeW/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_MIhg0IEbzN3ZpYwrUL4r/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_Z5HmhYOEQQmNSwZMFcew/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_u6b3tl37GAvQqcsGxFBC/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_RZ9TiWrmOyyEetRwws1j/105x105"],"url":"/finance/mortgage?unifilter=KghCBHJhdGVIAA=="}],"title":"Смотрите также","isPromo":false,"listing":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"aq3w04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"aq34":{"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%20IRKT&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":"aq3w06-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}