Стоимость акции Красного Октября (KROT) за последний месяц выросла на 285,00 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время. Скрыть… Читать ещё
Быстрый ответ: биржевые котировки
KROTКрасный ОктябрьБиржа MOEX, время открытия 11:55, дата 14.12.2025
{"gmo0":{"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%2BKROT%26ncrnd%3D3567","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%2BKROT%26ncrnd%3D3567&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":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"котировки KROT","reqid":"1765703636577675-999930056010374710-balancer-l7leveler-kubr-yp-klg-6-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки KROT\"}","counters":{"type":"b","data":{"$header":"gmoz000","logo":"gmoz001","advanced-search":"gmoz002","login":"gmoz004","usermenu":"gmoz005","market-cart":"gmoz007","more-button":"gmoz008","cbir":"gmoz009","clear":"gmoz00a","submit":"gmoz00b","alice":"gmoz00c","$navigation":"gmoz00d","item":"gmoz01g","tab-search":"gmoz00z","tab-search_neuro":"gmoz011","tab-finance":"gmoz013","tab-images":"gmoz015","tab-video":"gmoz017","tab-maps":"gmoz019","tab-shopping":"gmoz01b","tab-realty":"gmoz01d","tab-translate":"gmoz01f","tab-all":"gmoz01h"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"6103747101765703636"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"gmow01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"gmo1":{"state":{"title":"Акции Красный Октябрь (KROT)","subtitle":"Стоимость акции Красного Октября (KROT) за последний месяц выросла на 285,00 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время.","breadcrumbs":[{"url":"/finance/quote","title":"Все акции"}],"subtitleMax":130,"textMax":130,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"gmow02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"gmo2":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"10","open":"1280","close":"1280","value":"1280","low":"1280","high":"1280","ts":"1765618800"},{"volume":"10","open":"1279","close":"1279","value":"1279","low":"1279","high":"1279","ts":"1765621800"},{"volume":"10","open":"1279","close":"1279","value":"1279","low":"1279","high":"1279","ts":"1765629300"},{"volume":"10","open":"1280","close":"1280","value":"1280","low":"1280","high":"1280","ts":"1765630500"},{"volume":"10","open":"1279","close":"1279","value":"1279","low":"1279","high":"1279","ts":"1765630800"},{"volume":"10","open":"1280","close":"1280","value":"1280","low":"1280","high":"1280","ts":"1765632300"},{"volume":"70","open":"1280","close":"1277","value":"1277","low":"1276","high":"1280","ts":"1765636800"},{"volume":"20","open":"1277","close":"1277","value":"1277","low":"1277","high":"1277","ts":"1765637700"},{"volume":"10","open":"1281","close":"1281","value":"1281","low":"1281","high":"1281","ts":"1765639800"},{"volume":"10","open":"1281","close":"1281","value":"1281","low":"1281","high":"1281","ts":"1765695900"},{"volume":"40","open":"1282","close":"1285","value":"1285","low":"1282","high":"1285","ts":"1765701900"},{"volume":"10","open":"1281","close":"1281","value":"1281","low":"1281","high":"1281","ts":"1765702200"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"60","open":"1081","close":"1085","value":"1085","low":"1081","high":"1085","ts":"1765166400"},{"volume":"70","open":"1085","close":"1085","value":"1085","low":"1085","high":"1085","ts":"1765170000"},{"volume":"60","open":"1086","close":"1088","value":"1088","low":"1084","high":"1088","ts":"1765173600"},{"volume":"100","open":"1085","close":"1088","value":"1088","low":"1084","high":"1088","ts":"1765177200"},{"volume":"190","open":"1088","close":"1085","value":"1085","low":"1084","high":"1089","ts":"1765180800"},{"volume":"40","open":"1089","close":"1088","value":"1088","low":"1088","high":"1089","ts":"1765184400"},{"volume":"190","open":"1089","close":"1085","value":"1085","low":"1085","high":"1089","ts":"1765188000"},{"volume":"300","open":"1089","close":"1083","value":"1083","low":"1083","high":"1089","ts":"1765191600"},{"volume":"90","open":"1084","close":"1085","value":"1085","low":"1084","high":"1085","ts":"1765195200"},{"volume":"20","open":"1084","close":"1084","value":"1084","low":"1084","high":"1084","ts":"1765198800"},{"volume":"30","open":"1088","close":"1083","value":"1083","low":"1083","high":"1088","ts":"1765202400"},{"volume":"230","open":"1082","close":"1079","value":"1079","low":"1079","high":"1082","ts":"1765206000"},{"volume":"20","open":"1080","close":"1079","value":"1079","low":"1079","high":"1080","ts":"1765213200"},{"volume":"10","open":"1082","close":"1082","value":"1082","low":"1082","high":"1082","ts":"1765216800"},{"volume":"300","open":"1082","close":"1083","value":"1083","low":"1082","high":"1083","ts":"1765224000"},{"volume":"280","open":"1082","close":"1078","value":"1078","low":"1078","high":"1082","ts":"1765252800"},{"volume":"10","open":"1081","close":"1081","value":"1081","low":"1081","high":"1081","ts":"1765263600"},{"volume":"30","open":"1079","close":"1079","value":"1079","low":"1079","high":"1079","ts":"1765267200"},{"volume":"10","open":"1079","close":"1079","value":"1079","low":"1079","high":"1079","ts":"1765270800"},{"volume":"70","open":"1079","close":"1079","value":"1079","low":"1078","high":"1079","ts":"1765274400"},{"volume":"60","open":"1079","close":"1079","value":"1079","low":"1079","high":"1079","ts":"1765278000"},{"volume":"10","open":"1079","close":"1079","value":"1079","low":"1079","high":"1079","ts":"1765285200"},{"volume":"120","open":"1079","close":"1079","value":"1079","low":"1079","high":"1082","ts":"1765288800"},{"volume":"100","open":"1078","close":"1074","value":"1074","low":"1073","high":"1078","ts":"1765292400"},{"volume":"30","open":"1078","close":"1078","value":"1078","low":"1078","high":"1078","ts":"1765303200"},{"volume":"130","open":"1083","close":"1085","value":"1085","low":"1083","high":"1086","ts":"1765306800"},{"volume":"60","open":"1085","close":"1086","value":"1086","low":"1085","high":"1086","ts":"1765310400"},{"volume":"50","open":"1090","close":"1090","value":"1090","low":"1090","high":"1090","ts":"1765339200"},{"volume":"60","open":"1092","close":"1094","value":"1094","low":"1092","high":"1094","ts":"1765342800"},{"volume":"20","open":"1091","close":"1091","value":"1091","low":"1091","high":"1091","ts":"1765346400"},{"volume":"10","open":"1086","close":"1086","value":"1086","low":"1086","high":"1086","ts":"1765350000"},{"volume":"100","open":"1086","close":"1086","value":"1086","low":"1086","high":"1086","ts":"1765353600"},{"volume":"30","open":"1079","close":"1079","value":"1079","low":"1079","high":"1079","ts":"1765357200"},{"volume":"10","open":"1080","close":"1080","value":"1080","low":"1080","high":"1080","ts":"1765360800"},{"volume":"60","open":"1081","close":"1080","value":"1080","low":"1080","high":"1081","ts":"1765364400"},{"volume":"10","open":"1083","close":"1083","value":"1083","low":"1083","high":"1083","ts":"1765368000"},{"volume":"20","open":"1082","close":"1082","value":"1082","low":"1082","high":"1082","ts":"1765371600"},{"volume":"10","open":"1081","close":"1081","value":"1081","low":"1081","high":"1081","ts":"1765375200"},{"volume":"20","open":"1081","close":"1081","value":"1081","low":"1081","high":"1081","ts":"1765378800"},{"volume":"10","open":"1084","close":"1084","value":"1084","low":"1084","high":"1084","ts":"1765382400"},{"volume":"10","open":"1084","close":"1084","value":"1084","low":"1084","high":"1084","ts":"1765386000"},{"volume":"10","open":"1086","close":"1086","value":"1086","low":"1086","high":"1086","ts":"1765389600"},{"volume":"10","open":"1090","close":"1090","value":"1090","low":"1090","high":"1090","ts":"1765393200"},{"volume":"10","open":"1091","close":"1091","value":"1091","low":"1091","high":"1091","ts":"1765396800"},{"volume":"40","open":"1086","close":"1093","value":"1093","low":"1085","high":"1093","ts":"1765425600"},{"volume":"20","open":"1093","close":"1090","value":"1090","low":"1090","high":"1093","ts":"1765429200"},{"volume":"70","open":"1098","close":"1098","value":"1098","low":"1098","high":"1098","ts":"1765432800"},{"volume":"10","open":"1096","close":"1096","value":"1096","low":"1096","high":"1096","ts":"1765436400"},{"volume":"10","open":"1101","close":"1101","value":"1101","low":"1101","high":"1101","ts":"1765440000"},{"volume":"30","open":"1098","close":"1098","value":"1098","low":"1098","high":"1098","ts":"1765443600"},{"volume":"10","open":"1096","close":"1096","value":"1096","low":"1096","high":"1096","ts":"1765447200"},{"volume":"10","open":"1095","close":"1095","value":"1095","low":"1095","high":"1095","ts":"1765450800"},{"volume":"270","open":"1098","close":"1100","value":"1100","low":"1098","high":"1100","ts":"1765454400"},{"volume":"50","open":"1187","close":"1189","value":"1189","low":"1187","high":"1189","ts":"1765458000"},{"volume":"10","open":"1272","close":"1272","value":"1272","low":"1272","high":"1272","ts":"1765461600"},{"volume":"20","open":"1254","close":"1254","value":"1254","low":"1254","high":"1254","ts":"1765465200"},{"volume":"10","open":"1296","close":"1296","value":"1296","low":"1296","high":"1296","ts":"1765468800"},{"volume":"10","open":"1296","close":"1296","value":"1296","low":"1296","high":"1296","ts":"1765472400"},{"volume":"10","open":"1296","close":"1296","value":"1296","low":"1296","high":"1296","ts":"1765476000"},{"volume":"170","open":"1296","close":"1296","value":"1296","low":"1296","high":"1296","ts":"1765479600"},{"volume":"10","open":"1296","close":"1296","value":"1296","low":"1296","high":"1296","ts":"1765483200"},{"volume":"100","open":"1348","close":"1348","value":"1348","low":"1348","high":"1348","ts":"1765508400"},{"volume":"70","open":"1368","close":"1368","value":"1368","low":"1368","high":"1368","ts":"1765512000"},{"volume":"10","open":"1368","close":"1368","value":"1368","low":"1368","high":"1368","ts":"1765515600"},{"volume":"70","open":"1368","close":"1368","value":"1368","low":"1368","high":"1368","ts":"1765519200"},{"volume":"10","open":"1368","close":"1368","value":"1368","low":"1368","high":"1368","ts":"1765522800"},{"volume":"10","open":"1368","close":"1368","value":"1368","low":"1368","high":"1368","ts":"1765526400"},{"volume":"20","open":"1313","close":"1308","value":"1308","low":"1308","high":"1313","ts":"1765530000"},{"volume":"60","open":"1322","close":"1321","value":"1321","low":"1321","high":"1322","ts":"1765533600"},{"volume":"170","open":"1326","close":"1326","value":"1326","low":"1326","high":"1326","ts":"1765537200"},{"volume":"30","open":"1309","close":"1312","value":"1312","low":"1309","high":"1312","ts":"1765540800"},{"volume":"1160","open":"1305","close":"1288","value":"1288","low":"1287","high":"1306","ts":"1765544400"},{"volume":"970","open":"1274","close":"1266","value":"1266","low":"1251","high":"1276","ts":"1765548000"},{"volume":"340","open":"1266","close":"1265","value":"1265","low":"1265","high":"1274","ts":"1765551600"},{"volume":"260","open":"1273","close":"1273","value":"1273","low":"1265","high":"1273","ts":"1765555200"},{"volume":"670","open":"1272","close":"1288","value":"1288","low":"1272","high":"1288","ts":"1765558800"},{"volume":"360","open":"1279","close":"1275","value":"1275","low":"1266","high":"1283","ts":"1765562400"},{"volume":"70","open":"1274","close":"1266","value":"1266","low":"1266","high":"1274","ts":"1765566000"},{"volume":"260","open":"1270","close":"1265","value":"1265","low":"1265","high":"1273","ts":"1765569600"},{"volume":"10","open":"1304","close":"1304","value":"1304","low":"1304","high":"1304","ts":"1765605600"},{"volume":"370","open":"1265","close":"1284","value":"1284","low":"1263","high":"1284","ts":"1765609200"},{"volume":"520","open":"1284","close":"1280","value":"1280","low":"1280","high":"1299","ts":"1765612800"},{"volume":"10","open":"1280","close":"1280","value":"1280","low":"1280","high":"1280","ts":"1765616400"},{"volume":"10","open":"1279","close":"1279","value":"1279","low":"1279","high":"1279","ts":"1765620000"},{"volume":"30","open":"1284","close":"1280","value":"1280","low":"1279","high":"1284","ts":"1765627200"},{"volume":"20","open":"1279","close":"1280","value":"1280","low":"1279","high":"1280","ts":"1765630800"},{"volume":"90","open":"1280","close":"1277","value":"1277","low":"1276","high":"1280","ts":"1765634400"},{"volume":"10","open":"1281","close":"1281","value":"1281","low":"1281","high":"1281","ts":"1765638000"},{"volume":"10","open":"1281","close":"1281","value":"1281","low":"1281","high":"1281","ts":"1765695600"},{"volume":"50","open":"1282","close":"1281","value":"1281","low":"1281","high":"1285","ts":"1765699200"}]},{"range":"month","tabText":"Месяц","data":[{"volume":"880","open":"1015","close":"996","value":"996","low":"991","high":"1015","ts":"1763067600"},{"volume":"130","open":"996","close":"999","value":"999","low":"996","high":"999","ts":"1763154000"},{"volume":"290","open":"995","close":"1003","value":"1003","low":"990","high":"1003","ts":"1763240400"},{"volume":"1060","open":"993","close":"991","value":"991","low":"991","high":"1003","ts":"1763326800"},{"volume":"720","open":"995","close":"990","value":"990","low":"988","high":"1002","ts":"1763413200"},{"volume":"2260","open":"993","close":"1002","value":"1002","low":"990","high":"1011","ts":"1763499600"},{"volume":"2890","open":"1011","close":"1018","value":"1018","low":"1002","high":"1019","ts":"1763586000"},{"volume":"1060","open":"1017","close":"1008","value":"1008","low":"1004","high":"1020","ts":"1763672400"},{"volume":"2600","open":"1006","close":"1011","value":"1011","low":"1005","high":"1029","ts":"1763931600"},{"volume":"7300","open":"1018","close":"1070","value":"1070","low":"1017","high":"1098","ts":"1764018000"},{"volume":"2000","open":"1070","close":"1052","value":"1052","low":"1052","high":"1071","ts":"1764104400"},{"volume":"5400","open":"1088","close":"1047","value":"1047","low":"1044","high":"1092","ts":"1764190800"},{"volume":"1780","open":"1041","close":"1035","value":"1035","low":"1035","high":"1057","ts":"1764277200"},{"volume":"190","open":"1036","close":"1043","value":"1043","low":"1035","high":"1049","ts":"1764363600"},{"volume":"120","open":"1042","close":"1044","value":"1044","low":"1041","high":"1047","ts":"1764450000"},{"volume":"1890","open":"1035","close":"1059","value":"1059","low":"1035","high":"1066","ts":"1764536400"},{"volume":"710","open":"1053","close":"1055","value":"1055","low":"1049","high":"1056","ts":"1764622800"},{"volume":"900","open":"1047","close":"1050","value":"1050","low":"1035","high":"1052","ts":"1764709200"},{"volume":"3100","open":"1052","close":"1065","value":"1065","low":"1050","high":"1088","ts":"1764795600"},{"volume":"2420","open":"1065","close":"1082","value":"1082","low":"1065","high":"1087","ts":"1764882000"},{"volume":"1710","open":"1081","close":"1083","value":"1083","low":"1079","high":"1089","ts":"1765141200"},{"volume":"910","open":"1082","close":"1086","value":"1086","low":"1073","high":"1086","ts":"1765227600"},{"volume":"1590","open":"1095","close":"1091","value":"1091","low":"1079","high":"1096","ts":"1765314000"},{"volume":"24690","open":"1086","close":"1296","value":"1296","low":"1085","high":"1296","ts":"1765400400"},{"volume":"18660","open":"1348","close":"1265","value":"1265","low":"1251","high":"1368","ts":"1765486800"},{"volume":"1070","open":"1304","close":"1281","value":"1281","low":"1263","high":"1304","ts":"1765573200"},{"volume":"60","open":"1281","close":"1281","value":"1281","low":"1281","high":"1285","ts":"1765659600"}]},{"range":"year","tabText":"Год","data":[{"volume":"5230","open":"1380","close":"1307","value":"1307","low":"1282","high":"1380","ts":"1734296400"},{"volume":"10600","open":"1307","close":"1335","value":"1335","low":"1304","high":"1420","ts":"1734382800"},{"volume":"2600","open":"1349","close":"1325","value":"1325","low":"1303","high":"1355","ts":"1734469200"},{"volume":"16050","open":"1328","close":"1405","value":"1405","low":"1328","high":"1450","ts":"1734555600"},{"volume":"15880","open":"1420","close":"1504","value":"1504","low":"1371","high":"1538","ts":"1734642000"},{"volume":"5750","open":"1551","close":"1521","value":"1521","low":"1491","high":"1551","ts":"1734901200"},{"volume":"3770","open":"1509","close":"1476","value":"1476","low":"1445","high":"1514","ts":"1734987600"},{"volume":"1660","open":"1476","close":"1480","value":"1480","low":"1450","high":"1494","ts":"1735074000"},{"volume":"3690","open":"1480","close":"1506","value":"1506","low":"1480","high":"1518","ts":"1735160400"},{"volume":"13710","open":"1505","close":"1521","value":"1521","low":"1483","high":"1560","ts":"1735246800"},{"volume":"3980","open":"1539","close":"1514","value":"1514","low":"1508","high":"1579","ts":"1735333200"},{"volume":"7030","open":"1529","close":"1533","value":"1533","low":"1529","high":"1572","ts":"1735506000"},{"volume":"3000","open":"1552","close":"1525","value":"1525","low":"1516","high":"1574","ts":"1735851600"},{"volume":"1400","open":"1530","close":"1512","value":"1512","low":"1491","high":"1530","ts":"1736110800"},{"volume":"5300","open":"1516","close":"1516","value":"1516","low":"1515","high":"1558","ts":"1736283600"},{"volume":"4020","open":"1539","close":"1518","value":"1518","low":"1475","high":"1539","ts":"1736370000"},{"volume":"2780","open":"1490","close":"1527","value":"1527","low":"1490","high":"1542","ts":"1736456400"},{"volume":"4250","open":"1554","close":"1562","value":"1562","low":"1536","high":"1577","ts":"1736715600"},{"volume":"1900","open":"1552","close":"1574","value":"1574","low":"1538","high":"1575","ts":"1736802000"},{"volume":"10040","open":"1580","close":"1575","value":"1575","low":"1564","high":"1666","ts":"1736888400"},{"volume":"9780","open":"1597","close":"1617","value":"1617","low":"1585","high":"1650","ts":"1736974800"},{"volume":"2480","open":"1639","close":"1605","value":"1605","low":"1603","high":"1644","ts":"1737061200"},{"volume":"3040","open":"1628","close":"1606","value":"1606","low":"1592","high":"1642","ts":"1737320400"},{"volume":"1110","open":"1610","close":"1596","value":"1596","low":"1586","high":"1611","ts":"1737406800"},{"volume":"17220","open":"1600","close":"1645","value":"1645","low":"1599","high":"1699","ts":"1737493200"},{"volume":"2130","open":"1657","close":"1612","value":"1612","low":"1600","high":"1657","ts":"1737579600"},{"volume":"3090","open":"1626","close":"1615","value":"1615","low":"1603","high":"1638","ts":"1737666000"},{"volume":"3080","open":"1621","close":"1630","value":"1630","low":"1600","high":"1648","ts":"1737925200"},{"volume":"8030","open":"1623","close":"1610","value":"1610","low":"1561","high":"1623","ts":"1738011600"},{"volume":"2270","open":"1615","close":"1614","value":"1614","low":"1608","high":"1644","ts":"1738098000"},{"volume":"2040","open":"1628","close":"1630","value":"1630","low":"1618","high":"1631","ts":"1738184400"},{"volume":"22870","open":"1632","close":"1685","value":"1685","low":"1632","high":"1773","ts":"1738270800"},{"volume":"2780","open":"1696","close":"1657","value":"1657","low":"1657","high":"1730","ts":"1738530000"},{"volume":"1930","open":"1667","close":"1670","value":"1670","low":"1664","high":"1698","ts":"1738616400"},{"volume":"3860","open":"1675","close":"1674","value":"1674","low":"1626","high":"1699","ts":"1738702800"},{"volume":"2980","open":"1698","close":"1667","value":"1667","low":"1661","high":"1715","ts":"1738789200"},{"volume":"1560","open":"1663","close":"1634","value":"1634","low":"1627","high":"1676","ts":"1738875600"},{"volume":"5760","open":"1634","close":"1656","value":"1656","low":"1625","high":"1674","ts":"1739134800"},{"volume":"4480","open":"1655","close":"1631","value":"1631","low":"1607","high":"1665","ts":"1739221200"},{"volume":"3150","open":"1640","close":"1640","value":"1640","low":"1635","high":"1668","ts":"1739307600"},{"volume":"4210","open":"1686","close":"1657","value":"1657","low":"1640","high":"1713","ts":"1739394000"},{"volume":"7650","open":"1657","close":"1646","value":"1646","low":"1641","high":"1695","ts":"1739480400"},{"volume":"4630","open":"1651","close":"1680","value":"1680","low":"1651","high":"1700","ts":"1739739600"},{"volume":"2010","open":"1680","close":"1660","value":"1660","low":"1651","high":"1688","ts":"1739826000"},{"volume":"830","open":"1667","close":"1657","value":"1657","low":"1646","high":"1672","ts":"1739912400"},{"volume":"21860","open":"1684","close":"1716","value":"1716","low":"1681","high":"1819","ts":"1739998800"},{"volume":"27850","open":"1780","close":"1782","value":"1782","low":"1730","high":"1840","ts":"1740085200"},{"volume":"11580","open":"1812","close":"1808","value":"1808","low":"1794","high":"1856","ts":"1740344400"},{"volume":"7400","open":"1827","close":"1807","value":"1807","low":"1803","high":"1834","ts":"1740430800"},{"volume":"11950","open":"1819","close":"1805","value":"1805","low":"1792","high":"1865","ts":"1740517200"},{"volume":"4040","open":"1791","close":"1771","value":"1771","low":"1738","high":"1823","ts":"1740603600"},{"volume":"2170","open":"1770","close":"1722","value":"1722","low":"1701","high":"1770","ts":"1740690000"},{"volume":"1580","open":"1714","close":"1695","value":"1695","low":"1685","high":"1736","ts":"1740949200"},{"volume":"7250","open":"1718","close":"1780","value":"1780","low":"1717","high":"1810","ts":"1741035600"},{"volume":"1330","open":"1803","close":"1782","value":"1782","low":"1775","high":"1804","ts":"1741122000"},{"volume":"1770","open":"1754","close":"1757","value":"1757","low":"1731","high":"1775","ts":"1741208400"},{"volume":"1660","open":"1757","close":"1722","value":"1722","low":"1706","high":"1765","ts":"1741294800"},{"volume":"6820","open":"1729","close":"1775","value":"1775","low":"1729","high":"1802","ts":"1741554000"},{"volume":"3520","open":"1772","close":"1759","value":"1759","low":"1728","high":"1772","ts":"1741640400"},{"volume":"1270","open":"1771","close":"1752","value":"1752","low":"1737","high":"1775","ts":"1741726800"},{"volume":"5830","open":"1735","close":"1712","value":"1712","low":"1690","high":"1765","ts":"1741813200"},{"volume":"3250","open":"1712","close":"1744","value":"1744","low":"1697","high":"1790","ts":"1741899600"},{"volume":"3150","open":"1750","close":"1787","value":"1787","low":"1750","high":"1799","ts":"1742158800"},{"volume":"3210","open":"1794","close":"1765","value":"1765","low":"1762","high":"1827","ts":"1742245200"},{"volume":"26050","open":"1744","close":"1782","value":"1782","low":"1740","high":"1974","ts":"1742331600"},{"volume":"2300","open":"1803","close":"1783","value":"1783","low":"1755","high":"1805","ts":"1742418000"},{"volume":"2210","open":"1800","close":"1782","value":"1782","low":"1775","high":"1800","ts":"1742504400"},{"volume":"1680","open":"1798","close":"1778","value":"1778","low":"1767","high":"1798","ts":"1742763600"},{"volume":"1670","open":"1797","close":"1774","value":"1774","low":"1750","high":"1797","ts":"1742850000"},{"volume":"4130","open":"1786","close":"1773","value":"1773","low":"1762","high":"1822","ts":"1742936400"},{"volume":"2460","open":"1775","close":"1726","value":"1726","low":"1726","high":"1775","ts":"1743022800"},{"volume":"3900","open":"1708","close":"1645","value":"1645","low":"1625","high":"1736","ts":"1743109200"},{"volume":"4600","open":"1620","close":"1598","value":"1598","low":"1581","high":"1699","ts":"1743368400"},{"volume":"1930","open":"1620","close":"1645","value":"1645","low":"1600","high":"1645","ts":"1743454800"},{"volume":"2020","open":"1609","close":"1661","value":"1661","low":"1608","high":"1676","ts":"1743541200"},{"volume":"1720","open":"1664","close":"1577","value":"1577","low":"1575","high":"1674","ts":"1743627600"},{"volume":"2620","open":"1593","close":"1545","value":"1545","low":"1533","high":"1619","ts":"1743714000"},{"volume":"5380","open":"1515","close":"1476","value":"1476","low":"1418","high":"1520","ts":"1743973200"},{"volume":"1770","open":"1518","close":"1468","value":"1468","low":"1464","high":"1525","ts":"1744059600"},{"volume":"1820","open":"1440","close":"1415","value":"1415","low":"1396","high":"1455","ts":"1744146000"},{"volume":"960","open":"1448","close":"1458","value":"1458","low":"1448","high":"1478","ts":"1744232400"},{"volume":"460","open":"1470","close":"1469","value":"1469","low":"1459","high":"1489","ts":"1744318800"},{"volume":"240","open":"1470","close":"1480","value":"1480","low":"1470","high":"1492","ts":"1744578000"},{"volume":"400","open":"1480","close":"1480","value":"1480","low":"1458","high":"1484","ts":"1744664400"},{"volume":"740","open":"1482","close":"1481","value":"1481","low":"1453","high":"1482","ts":"1744750800"},{"volume":"300","open":"1477","close":"1474","value":"1474","low":"1461","high":"1477","ts":"1744837200"},{"volume":"820","open":"1462","close":"1462","value":"1462","low":"1441","high":"1467","ts":"1744923600"},{"volume":"410","open":"1459","close":"1480","value":"1480","low":"1453","high":"1481","ts":"1745182800"},{"volume":"920","open":"1484","close":"1486","value":"1486","low":"1481","high":"1491","ts":"1745269200"},{"volume":"620","open":"1484","close":"1490","value":"1490","low":"1484","high":"1492","ts":"1745355600"},{"volume":"6420","open":"1494","close":"1554","value":"1554","low":"1494","high":"1644","ts":"1745442000"},{"volume":"1230","open":"1576","close":"1550","value":"1550","low":"1550","high":"1599","ts":"1745528400"},{"volume":"1890","open":"1559","close":"1534","value":"1534","low":"1534","high":"1599","ts":"1745787600"},{"volume":"4060","open":"1515","close":"1575","value":"1575","low":"1512","high":"1699","ts":"1745874000"},{"volume":"350","open":"1551","close":"1554","value":"1554","low":"1542","high":"1572","ts":"1745960400"},{"volume":"430","open":"1545","close":"1510","value":"1510","low":"1504","high":"1553","ts":"1746133200"},{"volume":"2390","open":"1500","close":"1523","value":"1523","low":"1500","high":"1565","ts":"1746392400"},{"volume":"830","open":"1506","close":"1548","value":"1548","low":"1506","high":"1548","ts":"1746478800"},{"volume":"450","open":"1543","close":"1535","value":"1535","low":"1530","high":"1546","ts":"1746565200"},{"volume":"140","open":"1524","close":"1531","value":"1531","low":"1524","high":"1534","ts":"1746651600"},{"volume":"1330","open":"1560","close":"1526","value":"1526","low":"1526","high":"1580","ts":"1746997200"},{"volume":"850","open":"1540","close":"1531","value":"1531","low":"1530","high":"1560","ts":"1747083600"},{"volume":"370","open":"1531","close":"1537","value":"1537","low":"1526","high":"1540","ts":"1747170000"},{"volume":"1060","open":"1523","close":"1497","value":"1497","low":"1489","high":"1527","ts":"1747256400"},{"volume":"1040","open":"1510","close":"1502","value":"1502","low":"1483","high":"1536","ts":"1747342800"},{"volume":"790","open":"1524","close":"1505","value":"1505","low":"1503","high":"1528","ts":"1747602000"},{"volume":"570","open":"1502","close":"1507","value":"1507","low":"1502","high":"1514","ts":"1747688400"},{"volume":"730","open":"1500","close":"1498","value":"1498","low":"1495","high":"1508","ts":"1747774800"},{"volume":"1070","open":"1521","close":"1483","value":"1483","low":"1463","high":"1521","ts":"1747861200"},{"volume":"880","open":"1453","close":"1451","value":"1451","low":"1447","high":"1468","ts":"1747947600"},{"volume":"460","open":"1430","close":"1425","value":"1425","low":"1422","high":"1442","ts":"1748206800"},{"volume":"630","open":"1404","close":"1405","value":"1405","low":"1400","high":"1419","ts":"1748293200"},{"volume":"3850","open":"1407","close":"1448","value":"1448","low":"1407","high":"1519","ts":"1748379600"},{"volume":"440","open":"1459","close":"1461","value":"1461","low":"1451","high":"1480","ts":"1748466000"},{"volume":"220","open":"1461","close":"1463","value":"1463","low":"1446","high":"1466","ts":"1748552400"},{"volume":"1110","open":"1434","close":"1452","value":"1452","low":"1413","high":"1463","ts":"1748811600"},{"volume":"4080","open":"1452","close":"1437","value":"1437","low":"1399","high":"1470","ts":"1748898000"},{"volume":"470","open":"1435","close":"1428","value":"1428","low":"1424","high":"1455","ts":"1748984400"},{"volume":"340","open":"1429","close":"1425","value":"1425","low":"1425","high":"1435","ts":"1749070800"},{"volume":"900","open":"1433","close":"1426","value":"1426","low":"1426","high":"1445","ts":"1749157200"},{"volume":"610","open":"1420","close":"1402","value":"1402","low":"1391","high":"1428","ts":"1749416400"},{"volume":"3970","open":"1405","close":"1356","value":"1356","low":"1310","high":"1405","ts":"1749502800"},{"volume":"1060","open":"1351","close":"1351","value":"1351","low":"1336","high":"1355","ts":"1749589200"},{"volume":"160","open":"1347","close":"1339","value":"1339","low":"1334","high":"1347","ts":"1749762000"},{"volume":"940","open":"1331","close":"1306","value":"1306","low":"1303","high":"1337","ts":"1750021200"},{"volume":"2670","open":"1282","close":"1294","value":"1294","low":"1280","high":"1306","ts":"1750107600"},{"volume":"2630","open":"1309","close":"1305","value":"1305","low":"1296","high":"1325","ts":"1750194000"},{"volume":"540","open":"1311","close":"1299","value":"1299","low":"1298","high":"1312","ts":"1750280400"},{"volume":"620","open":"1300","close":"1288","value":"1288","low":"1280","high":"1304","ts":"1750366800"},{"volume":"810","open":"1276","close":"1253","value":"1253","low":"1250","high":"1276","ts":"1750626000"},{"volume":"3560","open":"1245","close":"1217","value":"1217","low":"1199","high":"1258","ts":"1750712400"},{"volume":"3250","open":"1231","close":"1235","value":"1235","low":"1217","high":"1274","ts":"1750798800"},{"volume":"300","open":"1270","close":"1240","value":"1240","low":"1236","high":"1270","ts":"1750885200"},{"volume":"1530","open":"1237","close":"1215","value":"1215","low":"1206","high":"1239","ts":"1750971600"},{"volume":"840","open":"1224","close":"1226","value":"1226","low":"1215","high":"1230","ts":"1751230800"},{"volume":"4040","open":"1220","close":"1252","value":"1252","low":"1210","high":"1283","ts":"1751317200"},{"volume":"1840","open":"1255","close":"1253","value":"1253","low":"1253","high":"1300","ts":"1751403600"},{"volume":"340","open":"1247","close":"1252","value":"1252","low":"1247","high":"1265","ts":"1751490000"},{"volume":"960","open":"1262","close":"1260","value":"1260","low":"1238","high":"1285","ts":"1751576400"},{"volume":"80","open":"1257","close":"1261","value":"1261","low":"1249","high":"1271","ts":"1751662800"},{"volume":"30","open":"1262","close":"1263","value":"1263","low":"1262","high":"1263","ts":"1751749200"},{"volume":"3260","open":"1255","close":"1295","value":"1295","low":"1252","high":"1302","ts":"1751835600"},{"volume":"740","open":"1264","close":"1272","value":"1272","low":"1250","high":"1315","ts":"1751922000"},{"volume":"640","open":"1277","close":"1260","value":"1260","low":"1255","high":"1277","ts":"1752008400"},{"volume":"1240","open":"1226","close":"1232","value":"1232","low":"1214","high":"1276","ts":"1752094800"},{"volume":"1100","open":"1231","close":"1206","value":"1206","low":"1202","high":"1231","ts":"1752181200"},{"volume":"90","open":"1201","close":"1204","value":"1204","low":"1200","high":"1204","ts":"1752267600"},{"volume":"110","open":"1202","close":"1200","value":"1200","low":"1200","high":"1202","ts":"1752354000"},{"volume":"3450","open":"1195","close":"1194","value":"1194","low":"1122","high":"1195","ts":"1752440400"},{"volume":"4490","open":"1197","close":"1208","value":"1208","low":"1180","high":"1246","ts":"1752526800"},{"volume":"750","open":"1213","close":"1212","value":"1212","low":"1198","high":"1216","ts":"1752613200"},{"volume":"410","open":"1229","close":"1201","value":"1201","low":"1200","high":"1229","ts":"1752699600"},{"volume":"4870","open":"1203","close":"1226","value":"1226","low":"1195","high":"1261","ts":"1752786000"},{"volume":"180","open":"1230","close":"1237","value":"1237","low":"1230","high":"1241","ts":"1752872400"},{"volume":"150","open":"1237","close":"1242","value":"1242","low":"1235","high":"1242","ts":"1752958800"},{"volume":"2470","open":"1250","close":"1234","value":"1234","low":"1225","high":"1282","ts":"1753045200"},{"volume":"820","open":"1237","close":"1232","value":"1232","low":"1220","high":"1253","ts":"1753131600"},{"volume":"730","open":"1239","close":"1226","value":"1226","low":"1225","high":"1239","ts":"1753218000"},{"volume":"570","open":"1235","close":"1214","value":"1214","low":"1214","high":"1235","ts":"1753304400"},{"volume":"9190","open":"1234","close":"1299","value":"1299","low":"1216","high":"1319","ts":"1753390800"},{"volume":"890","open":"1300","close":"1310","value":"1310","low":"1299","high":"1331","ts":"1753477200"},{"volume":"1380","open":"1267","close":"1338","value":"1338","low":"1267","high":"1338","ts":"1753563600"},{"volume":"14540","open":"1339","close":"1388","value":"1388","low":"1306","high":"1470","ts":"1753650000"},{"volume":"4880","open":"1435","close":"1364","value":"1364","low":"1315","high":"1435","ts":"1753736400"},{"volume":"7320","open":"1446","close":"1379","value":"1379","low":"1345","high":"1446","ts":"1753822800"},{"volume":"1110","open":"1428","close":"1387","value":"1387","low":"1372","high":"1428","ts":"1753909200"},{"volume":"3570","open":"1429","close":"1397","value":"1397","low":"1375","high":"1429","ts":"1753995600"},{"volume":"2290","open":"1398","close":"1397","value":"1397","low":"1382","high":"1420","ts":"1754254800"},{"volume":"1990","open":"1388","close":"1395","value":"1395","low":"1364","high":"1399","ts":"1754341200"},{"volume":"2680","open":"1395","close":"1389","value":"1389","low":"1370","high":"1398","ts":"1754427600"},{"volume":"4620","open":"1391","close":"1390","value":"1390","low":"1380","high":"1423","ts":"1754514000"},{"volume":"5150","open":"1397","close":"1373","value":"1373","low":"1365","high":"1398","ts":"1754600400"},{"volume":"2800","open":"1389","close":"1373","value":"1373","low":"1365","high":"1390","ts":"1754859600"},{"volume":"770","open":"1374","close":"1365","value":"1365","low":"1365","high":"1376","ts":"1754946000"},{"volume":"830","open":"1371","close":"1361","value":"1361","low":"1355","high":"1379","ts":"1755032400"},{"volume":"660","open":"1358","close":"1354","value":"1354","low":"1348","high":"1366","ts":"1755118800"},{"volume":"610","open":"1360","close":"1354","value":"1354","low":"1350","high":"1364","ts":"1755205200"},{"volume":"330","open":"1346","close":"1346","value":"1346","low":"1345","high":"1358","ts":"1755291600"},{"volume":"350","open":"1347","close":"1338","value":"1338","low":"1328","high":"1356","ts":"1755378000"},{"volume":"1630","open":"1336","close":"1334","value":"1334","low":"1326","high":"1361","ts":"1755464400"},{"volume":"750","open":"1350","close":"1344","value":"1344","low":"1337","high":"1350","ts":"1755550800"},{"volume":"3920","open":"1364","close":"1343","value":"1343","low":"1338","high":"1388","ts":"1755637200"},{"volume":"1580","open":"1346","close":"1345","value":"1345","low":"1342","high":"1362","ts":"1755723600"},{"volume":"330","open":"1341","close":"1355","value":"1355","low":"1341","high":"1355","ts":"1755810000"},{"volume":"50","open":"1351","close":"1350","value":"1350","low":"1350","high":"1353","ts":"1755896400"},{"volume":"50","open":"1349","close":"1349","value":"1349","low":"1349","high":"1349","ts":"1755982800"},{"volume":"1390","open":"1342","close":"1334","value":"1334","low":"1327","high":"1348","ts":"1756069200"},{"volume":"870","open":"1343","close":"1353","value":"1353","low":"1342","high":"1364","ts":"1756155600"},{"volume":"450","open":"1361","close":"1350","value":"1350","low":"1350","high":"1369","ts":"1756242000"},{"volume":"1680","open":"1345","close":"1326","value":"1326","low":"1318","high":"1375","ts":"1756328400"},{"volume":"860","open":"1340","close":"1341","value":"1341","low":"1330","high":"1350","ts":"1756414800"},{"volume":"230","open":"1341","close":"1351","value":"1351","low":"1341","high":"1352","ts":"1756501200"},{"volume":"260","open":"1369","close":"1351","value":"1351","low":"1345","high":"1369","ts":"1756587600"},{"volume":"1070","open":"1351","close":"1344","value":"1344","low":"1332","high":"1360","ts":"1756674000"},{"volume":"800","open":"1335","close":"1340","value":"1340","low":"1324","high":"1354","ts":"1756760400"},{"volume":"320","open":"1330","close":"1337","value":"1337","low":"1324","high":"1343","ts":"1756846800"},{"volume":"440","open":"1364","close":"1337","value":"1337","low":"1334","high":"1364","ts":"1756933200"},{"volume":"380","open":"1363","close":"1339","value":"1339","low":"1336","high":"1363","ts":"1757019600"},{"volume":"140","open":"1352","close":"1336","value":"1336","low":"1327","high":"1352","ts":"1757106000"},{"volume":"10","open":"1344","close":"1344","value":"1344","low":"1344","high":"1344","ts":"1757192400"},{"volume":"310","open":"1343","close":"1335","value":"1335","low":"1335","high":"1359","ts":"1757278800"},{"volume":"530","open":"1343","close":"1345","value":"1345","low":"1339","high":"1354","ts":"1757365200"},{"volume":"1540","open":"1358","close":"1332","value":"1332","low":"1329","high":"1358","ts":"1757451600"},{"volume":"1030","open":"1335","close":"1352","value":"1352","low":"1328","high":"1356","ts":"1757538000"},{"volume":"1110","open":"1349","close":"1337","value":"1337","low":"1318","high":"1358","ts":"1757624400"},{"volume":"20","open":"1336","close":"1336","value":"1336","low":"1336","high":"1336","ts":"1757710800"},{"volume":"40","open":"1331","close":"1337","value":"1337","low":"1331","high":"1337","ts":"1757797200"},{"volume":"600","open":"1338","close":"1330","value":"1330","low":"1315","high":"1340","ts":"1757883600"},{"volume":"800","open":"1343","close":"1316","value":"1316","low":"1304","high":"1343","ts":"1757970000"},{"volume":"360","open":"1322","close":"1319","value":"1319","low":"1304","high":"1322","ts":"1758056400"},{"volume":"1280","open":"1313","close":"1291","value":"1291","low":"1285","high":"1315","ts":"1758142800"},{"volume":"640","open":"1288","close":"1280","value":"1280","low":"1272","high":"1291","ts":"1758229200"},{"volume":"1250","open":"1272","close":"1260","value":"1260","low":"1241","high":"1273","ts":"1758488400"},{"volume":"350","open":"1253","close":"1253","value":"1253","low":"1253","high":"1274","ts":"1758574800"},{"volume":"550","open":"1252","close":"1245","value":"1245","low":"1240","high":"1253","ts":"1758661200"},{"volume":"580","open":"1246","close":"1226","value":"1226","low":"1222","high":"1252","ts":"1758747600"},{"volume":"3710","open":"1240","close":"1237","value":"1237","low":"1217","high":"1300","ts":"1758834000"},{"volume":"30","open":"1237","close":"1224","value":"1224","low":"1224","high":"1237","ts":"1758920400"},{"volume":"10","open":"1225","close":"1225","value":"1225","low":"1225","high":"1225","ts":"1759006800"},{"volume":"650","open":"1221","close":"1207","value":"1207","low":"1206","high":"1231","ts":"1759093200"},{"volume":"370","open":"1216","close":"1208","value":"1208","low":"1196","high":"1217","ts":"1759179600"},{"volume":"360","open":"1196","close":"1197","value":"1197","low":"1191","high":"1208","ts":"1759266000"},{"volume":"1190","open":"1184","close":"1178","value":"1178","low":"1148","high":"1195","ts":"1759352400"},{"volume":"670","open":"1178","close":"1153","value":"1153","low":"1152","high":"1178","ts":"1759438800"},{"volume":"350","open":"1144","close":"1132","value":"1132","low":"1129","high":"1150","ts":"1759525200"},{"volume":"100","open":"1130","close":"1137","value":"1137","low":"1130","high":"1138","ts":"1759611600"},{"volume":"2730","open":"1131","close":"1124","value":"1124","low":"1109","high":"1141","ts":"1759698000"},{"volume":"5100","open":"1119","close":"1121","value":"1121","low":"1117","high":"1211","ts":"1759784400"},{"volume":"1920","open":"1130","close":"1091","value":"1091","low":"1087","high":"1143","ts":"1759870800"},{"volume":"610","open":"1102","close":"1097","value":"1097","low":"1072","high":"1102","ts":"1759957200"},{"volume":"590","open":"1100","close":"1082","value":"1082","low":"1075","high":"1108","ts":"1760043600"},{"volume":"570","open":"1072","close":"1075","value":"1075","low":"1060","high":"1080","ts":"1760130000"},{"volume":"50","open":"1067","close":"1074","value":"1074","low":"1067","high":"1074","ts":"1760216400"},{"volume":"440","open":"1078","close":"1069","value":"1069","low":"1068","high":"1079","ts":"1760302800"},{"volume":"570","open":"1069","close":"1050","value":"1050","low":"1014","high":"1076","ts":"1760389200"},{"volume":"880","open":"1049","close":"1001","value":"1001","low":"1001","high":"1052","ts":"1760475600"},{"volume":"8340","open":"1026","close":"1083","value":"1083","low":"1026","high":"1115","ts":"1760562000"},{"volume":"3850","open":"1085","close":"1099","value":"1099","low":"1080","high":"1130","ts":"1760648400"},{"volume":"670","open":"1099","close":"1097","value":"1097","low":"1097","high":"1114","ts":"1760734800"},{"volume":"390","open":"1109","close":"1105","value":"1105","low":"1096","high":"1109","ts":"1760821200"},{"volume":"1290","open":"1095","close":"1120","value":"1120","low":"1094","high":"1122","ts":"1760907600"},{"volume":"1060","open":"1118","close":"1076","value":"1076","low":"1076","high":"1123","ts":"1760994000"},{"volume":"1030","open":"1076","close":"1049","value":"1049","low":"1038","high":"1088","ts":"1761080400"},{"volume":"1030","open":"1032","close":"1027","value":"1027","low":"1019","high":"1039","ts":"1761166800"},{"volume":"830","open":"1033","close":"1012","value":"1012","low":"1010","high":"1033","ts":"1761253200"},{"volume":"1472","open":"1017","close":"1001","value":"1001","low":"997","high":"1017","ts":"1761512400"},{"volume":"1190","open":"982","close":"1003","value":"1003","low":"982","high":"1014","ts":"1761598800"},{"volume":"390","open":"1012","close":"1002","value":"1002","low":"1002","high":"1018","ts":"1761685200"},{"volume":"560","open":"1006","close":"1019","value":"1019","low":"1004","high":"1020","ts":"1761771600"},{"volume":"1130","open":"1013","close":"1000","value":"1000","low":"985","high":"1019","ts":"1761858000"},{"volume":"360","open":"997","close":"1005","value":"1005","low":"994","high":"1005","ts":"1761944400"},{"volume":"670","open":"1003","close":"1007","value":"1007","low":"1000","high":"1021","ts":"1762117200"},{"volume":"730","open":"1000","close":"1004","value":"1004","low":"999","high":"1013","ts":"1762290000"},{"volume":"580","open":"1006","close":"1001","value":"1001","low":"1000","high":"1006","ts":"1762376400"},{"volume":"400","open":"1001","close":"1009","value":"1009","low":"1001","high":"1013","ts":"1762462800"},{"volume":"40","open":"1011","close":"1011","value":"1011","low":"1009","high":"1011","ts":"1762549200"},{"volume":"210","open":"1005","close":"1009","value":"1009","low":"1005","high":"1009","ts":"1762635600"},{"volume":"760","open":"1006","close":"999","value":"999","low":"993","high":"1010","ts":"1762722000"},{"volume":"200","open":"1001","close":"1004","value":"1004","low":"1001","high":"1009","ts":"1762808400"},{"volume":"4370","open":"1005","close":"1000","value":"1000","low":"982","high":"1014","ts":"1762894800"},{"volume":"810","open":"994","close":"1001","value":"1001","low":"994","high":"1006","ts":"1762981200"},{"volume":"880","open":"1015","close":"996","value":"996","low":"991","high":"1015","ts":"1763067600"},{"volume":"130","open":"996","close":"999","value":"999","low":"996","high":"999","ts":"1763154000"},{"volume":"290","open":"995","close":"1003","value":"1003","low":"990","high":"1003","ts":"1763240400"},{"volume":"1060","open":"993","close":"991","value":"991","low":"991","high":"1003","ts":"1763326800"},{"volume":"720","open":"995","close":"990","value":"990","low":"988","high":"1002","ts":"1763413200"},{"volume":"2260","open":"993","close":"1002","value":"1002","low":"990","high":"1011","ts":"1763499600"},{"volume":"2890","open":"1011","close":"1018","value":"1018","low":"1002","high":"1019","ts":"1763586000"},{"volume":"1060","open":"1017","close":"1008","value":"1008","low":"1004","high":"1020","ts":"1763672400"},{"volume":"2600","open":"1006","close":"1011","value":"1011","low":"1005","high":"1029","ts":"1763931600"},{"volume":"7300","open":"1018","close":"1070","value":"1070","low":"1017","high":"1098","ts":"1764018000"},{"volume":"2000","open":"1070","close":"1052","value":"1052","low":"1052","high":"1071","ts":"1764104400"},{"volume":"5400","open":"1088","close":"1047","value":"1047","low":"1044","high":"1092","ts":"1764190800"},{"volume":"1780","open":"1041","close":"1035","value":"1035","low":"1035","high":"1057","ts":"1764277200"},{"volume":"190","open":"1036","close":"1043","value":"1043","low":"1035","high":"1049","ts":"1764363600"},{"volume":"120","open":"1042","close":"1044","value":"1044","low":"1041","high":"1047","ts":"1764450000"},{"volume":"1890","open":"1035","close":"1059","value":"1059","low":"1035","high":"1066","ts":"1764536400"},{"volume":"710","open":"1053","close":"1055","value":"1055","low":"1049","high":"1056","ts":"1764622800"},{"volume":"900","open":"1047","close":"1050","value":"1050","low":"1035","high":"1052","ts":"1764709200"},{"volume":"3100","open":"1052","close":"1065","value":"1065","low":"1050","high":"1088","ts":"1764795600"},{"volume":"2420","open":"1065","close":"1082","value":"1082","low":"1065","high":"1087","ts":"1764882000"},{"volume":"1710","open":"1081","close":"1083","value":"1083","low":"1079","high":"1089","ts":"1765141200"},{"volume":"910","open":"1082","close":"1086","value":"1086","low":"1073","high":"1086","ts":"1765227600"},{"volume":"1590","open":"1095","close":"1091","value":"1091","low":"1079","high":"1096","ts":"1765314000"},{"volume":"24690","open":"1086","close":"1296","value":"1296","low":"1085","high":"1296","ts":"1765400400"},{"volume":"18660","open":"1348","close":"1265","value":"1265","low":"1251","high":"1368","ts":"1765486800"},{"volume":"1070","open":"1304","close":"1281","value":"1281","low":"1263","high":"1304","ts":"1765573200"},{"volume":"60","open":"1281","close":"1281","value":"1281","low":"1281","high":"1285","ts":"1765659600"}]},{"range":"allTime","tabText":"Всё время","data":[{"value":"150.06","ts":"1341187200"},{"value":"135","ts":"1343779200"},{"value":"146.99","ts":"1346630400"},{"value":"165.01","ts":"1349136000"},{"value":"239","ts":"1352235600"},{"value":"224","ts":"1354665600"},{"value":"211.03","ts":"1357678800"},{"value":"209","ts":"1359849600"},{"value":"204.26","ts":"1362528000"},{"value":"212","ts":"1365465600"},{"value":"190","ts":"1367712000"},{"value":"200","ts":"1370379600"},{"value":"229.88","ts":"1373328000"},{"value":"230","ts":"1375822800"},{"value":"201","ts":"1390089600"},{"value":"200","ts":"1391558400"},{"value":"160","ts":"1393718400"},{"value":"160.03","ts":"1397422800"},{"value":"177.35","ts":"1398978000"},{"value":"178.99","ts":"1401753600"},{"value":"160.01","ts":"1404853200"},{"value":"140","ts":"1407369600"},{"value":"150","ts":"1410048000"},{"value":"136","ts":"1412110800"},{"value":"133","ts":"1415221200"},{"value":"123","ts":"1417554000"},{"value":"120","ts":"1420416000"},{"value":"109.5","ts":"1422748800"},{"value":"133","ts":"1425330000"},{"value":"123.5","ts":"1428354000"},{"value":"115","ts":"1430946000"},{"value":"119.5","ts":"1433116800"},{"value":"122","ts":"1436227200"},{"value":"116","ts":"1438635600"},{"value":"115.5","ts":"1441756800"},{"value":"109.5","ts":"1444078800"},{"value":"122","ts":"1446498000"},{"value":"127","ts":"1449619200"},{"value":"128","ts":"1451779200"},{"value":"118.5","ts":"1454360400"},{"value":"119","ts":"1456779600"},{"value":"124","ts":"1459976400"},{"value":"120.5","ts":"1462309200"},{"value":"172","ts":"1465084800"},{"value":"146","ts":"1467666000"},{"value":"170","ts":"1470009600"},{"value":"249","ts":"1473109200"},{"value":"268.5","ts":"1475366400"},{"value":"292","ts":"1478044800"},{"value":"300","ts":"1480971600"},{"value":"300","ts":"1483390800"},{"value":"463","ts":"1486252800"},{"value":"607","ts":"1488931200"},{"value":"681","ts":"1491166800"},{"value":"511","ts":"1493758800"},{"value":"482","ts":"1496610000"},{"value":"495","ts":"1498953600"},{"value":"493","ts":"1502236800"},{"value":"446","ts":"1504472400"},{"value":"452","ts":"1506978000"},{"value":"452","ts":"1509483600"},{"value":"475","ts":"1512518400"},{"value":"456","ts":"1514926800"},{"value":"442","ts":"1517778000"},{"value":"409","ts":"1520370000"},{"value":"421","ts":"1522627200"},{"value":"405","ts":"1525132800"},{"value":"336","ts":"1528146000"},{"value":"339","ts":"1530403200"},{"value":"324","ts":"1533070800"},{"value":"282","ts":"1536105600"},{"value":"335","ts":"1538438400"},{"value":"311","ts":"1541624400"},{"value":"361","ts":"1543957200"},{"value":"310","ts":"1546462800"},{"value":"319.5","ts":"1549314000"},{"value":"326.5","ts":"1551646800"},{"value":"312.5","ts":"1554066000"},{"value":"309","ts":"1556744400"},{"value":"301.5","ts":"1559520000"},{"value":"302","ts":"1562112000"},{"value":"310","ts":"1565125200"},{"value":"309.5","ts":"1567382400"},{"value":"302.5","ts":"1569888000"},{"value":"315","ts":"1572987600"},{"value":"315.5","ts":"1575493200"},{"value":"311","ts":"1578517200"},{"value":"347.5","ts":"1580688000"},{"value":"359","ts":"1583280000"},{"value":"292","ts":"1585688400"},{"value":"356","ts":"1589317200"},{"value":"344.5","ts":"1591045200"},{"value":"346","ts":"1593982800"},{"value":"383.5","ts":"1596488400"},{"value":"385","ts":"1599080400"},{"value":"368.5","ts":"1601586000"},{"value":"344","ts":"1604264400"},{"value":"385","ts":"1606856400"},{"value":"370.5","ts":"1609707600"},{"value":"402","ts":"1612299600"},{"value":"453","ts":"1614805200"},{"value":"472.5","ts":"1617570000"},{"value":"442.5","ts":"1620162000"},{"value":"414","ts":"1622667600"},{"value":"407","ts":"1625173200"},{"value":"388","ts":"1627938000"},{"value":"421","ts":"1630875600"},{"value":"403","ts":"1633294800"},{"value":"444.5","ts":"1635714000"},{"value":"438","ts":"1638478800"},{"value":"393","ts":"1641157200"},{"value":"368.5","ts":"1643662800"},{"value":"302.5","ts":"1648414800"},{"value":"350","ts":"1648760400"},{"value":"326","ts":"1651611600"},{"value":"304.5","ts":"1654203600"},{"value":"289.5","ts":"1656882000"},{"value":"299.5","ts":"1659301200"},{"value":"360","ts":"1662066000"},{"value":"308.5","ts":"1664830800"},{"value":"361","ts":"1667260800"},{"value":"355.5","ts":"1670198400"},{"value":"672","ts":"1672704000"},{"value":"1265","ts":"1675641600"},{"value":"1910","ts":"1678060800"},{"value":"1952","ts":"1680555600"},{"volume":"1660","open":"1660","close":"1660","value":"1660","low":"1660","high":"1660","ts":"1682974800"},{"volume":"1728","open":"1728","close":"1728","value":"1728","low":"1728","high":"1728","ts":"1685912400"},{"volume":"90","open":"1868","close":"1868","value":"1868","low":"1868","high":"1868","ts":"1688331600"},{"volume":"10","open":"2196","close":"2196","value":"2196","low":"2196","high":"2196","ts":"1691096400"},{"volume":"20","open":"3405","close":"3405","value":"3405","low":"3405","high":"3405","ts":"1693515600"},{"volume":"10","open":"3006","close":"3006","value":"3006","low":"3006","high":"3006","ts":"1696280400"},{"volume":"30","open":"2749","close":"2749","value":"2749","low":"2749","high":"2749","ts":"1699218000"},{"volume":"10","open":"2195","close":"2195","value":"2195","low":"2195","high":"2195","ts":"1701637200"},{"volume":"10","open":"2466","close":"2466","value":"2466","low":"2466","high":"2466","ts":"1704229200"},{"volume":"10","open":"2803","close":"2803","value":"2803","low":"2803","high":"2803","ts":"1707080400"},{"volume":"30","open":"2567","close":"2567","value":"2567","low":"2567","high":"2567","ts":"1709240400"},{"volume":"40","open":"2492","close":"2492","value":"2492","low":"2492","high":"2492","ts":"1712005200"},{"volume":"40","open":"2692","close":"2692","value":"2692","low":"2692","high":"2692","ts":"1714942800"},{"volume":"70","open":"2252","close":"2252","value":"2252","low":"2252","high":"2252","ts":"1717362000"},{"volume":"10","open":"2328","close":"2328","value":"2328","low":"2328","high":"2328","ts":"1719781200"},{"volume":"100","open":"2160","close":"2160","value":"2160","low":"2160","high":"2160","ts":"1722546000"},{"volume":"10","open":"1762","close":"1762","value":"1762","low":"1762","high":"1762","ts":"1725310800"},{"volume":"30","open":"1978","close":"1978","value":"1978","low":"1978","high":"1978","ts":"1727730000"},{"volume":"10","open":"1791","close":"1791","value":"1791","low":"1791","high":"1791","ts":"1730494800"},{"volume":"3690","open":"1427","close":"1362","value":"1362","low":"1357","high":"1427","ts":"1733173200"},{"volume":"3000","open":"1552","close":"1525","value":"1525","low":"1516","high":"1574","ts":"1735851600"},{"volume":"2780","open":"1696","close":"1657","value":"1657","low":"1657","high":"1730","ts":"1738530000"},{"volume":"1580","open":"1714","close":"1695","value":"1695","low":"1685","high":"1736","ts":"1740949200"},{"volume":"1930","open":"1620","close":"1645","value":"1645","low":"1600","high":"1645","ts":"1743454800"},{"volume":"430","open":"1545","close":"1510","value":"1510","low":"1504","high":"1553","ts":"1746133200"},{"volume":"1110","open":"1434","close":"1452","value":"1452","low":"1413","high":"1463","ts":"1748811600"},{"volume":"4040","open":"1220","close":"1252","value":"1252","low":"1210","high":"1283","ts":"1751317200"},{"volume":"3570","open":"1429","close":"1397","value":"1397","low":"1375","high":"1429","ts":"1753995600"},{"volume":"1070","open":"1351","close":"1344","value":"1344","low":"1332","high":"1360","ts":"1756674000"},{"volume":"360","open":"1196","close":"1197","value":"1197","low":"1191","high":"1208","ts":"1759266000"},{"volume":"360","open":"997","close":"1005","value":"1005","low":"994","high":"1005","ts":"1761944400"},{"volume":"1890","open":"1035","close":"1059","value":"1059","low":"1035","high":"1066","ts":"1764536400"}]}],"initialActiveTab":"month","assetName":"Красный Октябрь","ticker":"KROT","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"4 279,5 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[4289.5,4341.5,4348,4299,4322,4325.5,4296,4353,4339,4315,4314.5,4317,4306.5,4332.5,4344.5,4343.5,4331.5,4328,4265.5,4292.5,4292.5,4279.5],"halfYearValue":[4072,4175,4088.5,3995,4415.5,4185,4274,4355.5,4336,4296,4405,4127.5,4097,3745,3822.5,3996,4055.5,4097,3883,4105.5,4202,4279.5],"allTimeValue":[4148.5,3928.5,3232.5,4014,4008,4440,4584.5,4088,4362.5,4153.5,4172,4072,4083.5,4395.5,4418.5,4343,4200,3757,4185,4085,4145,4279.5],"monthValue":[3953,3955,3955.5,3925,4092,4172,4157,4154,4145,4105.5,4185.5,4202,4192.5,4220.5,4170.5,4288,4303,4346,4317,4272,4297,4279.5],"yearValue":[3232.5,3811.5,4073.5,4646,4562.5,4446,4064.5,4155,4022,4062.5,4072,4088.5,4418,4178.5,4290,4341,4080,3798,3914,4049,4105.5,4279.5],"dayValue":[4292.5,4289,4286.5,4287,4288.5,4289.5,4292.5,4294,4295,4293,4293,4293.5,4292.5,4294,4297.5,4294,4297.5,4293.5,4292,4292.5,4281.5,4279.5],"quarterValue":[4150,4080,4131,3926.5,3716,3798,3825,3792,4169.5,3905,3887.5,4008,4064,4072.5,3953,3925,4157,4105.5,4192.5,4288,4317,4279.5]},"url":"/finance/quote/moex/YDEX","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−17,50 ₽","relativeDelta":"−0,41%","direction":"negative"},"weekDelta":{"absoluteDelta":"−10 ₽","relativeDelta":"−0,23%","direction":"negative"},"monthDelta":{"absoluteDelta":"326,50 ₽","relativeDelta":"8,26%","direction":"positive"},"yearDelta":{"absoluteDelta":"1 047 ₽","relativeDelta":"32,39%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"131 ₽","relativeDelta":"3,16%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"127,47 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[128.71,129.82,128.76,127.26,127.22,127.06,127.33,129.36,128.89,128.38,128.62,128.32,129.55,130.38,130.9,130.5,130.3,128.77,127.24,128.02,128.01,127.47],"halfYearValue":[127.17,127.59,127.7,116.69,128.23,122.86,134.24,138.14,132.13,134.91,133.52,125,120.11,114.98,116.11,126.02,117.25,121.06,118.14,126.6,125.32,127.47],"allTimeValue":[275.36,352.06,172.33,161.09,185.4,126.4,139,135.6,128.72,138.39,250.98,279.65,234.16,158.1,167.88,130.99,138.43,128.54,125.4,140,115.18,127.47],"monthValue":[118.16,118.16,118,121.06,124,128.11,127.06,127.6,126.6,124.06,127.7,128.5,127.8,127.02,125.01,128.67,127.12,129.28,128.32,127.44,128.14,127.47],"yearValue":[108.71,124.01,140.47,173,170.42,145.43,132.91,153.27,139.44,128.16,127.17,127.83,128.21,125.98,132.57,131.92,119.5,118.74,119.14,119.34,124.06,127.47],"dayValue":[128.02,127.92,128.02,127.94,127.92,127.91,127.9,127.9,127.99,128.09,128.07,128.15,128.04,128.11,128.16,128.08,128.1,127.85,127.81,127.56,127.61,127.47],"quarterValue":[124.07,120.44,117.66,119.8,116.07,119.17,115.18,115.27,124.74,120.9,115.16,116.11,117.12,119.34,119.28,118.14,127.06,124.06,127.8,125.32,128.32,127.47]},"url":"/finance/quote/moex/GAZP","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,67 ₽","relativeDelta":"−0,52%","direction":"negative"},"weekDelta":{"absoluteDelta":"−1,24 ₽","relativeDelta":"−0,96%","direction":"negative"},"monthDelta":{"absoluteDelta":"9,31 ₽","relativeDelta":"7,88%","direction":"positive"},"yearDelta":{"absoluteDelta":"18,76 ₽","relativeDelta":"17,26%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"−147,89 ₽","relativeDelta":"−53,71%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"3 192 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[3197,3227.2,3208.6,3180.2,3191.8,3191.4,3205.4,3241.4,3238.6,3231.8,3231.4,3235,3255.2,3272,3287.2,3279.6,3258,3236.6,3180,3201.6,3198.8,3192],"halfYearValue":[3210,3260,3217.4,3114,3352.6,3170,3296.4,3319,3377.6,3336.4,3369,3155,3114,2979.2,2905,3022,2978.8,2974.6,2907,3049.4,3119,3192],"allTimeValue":[1200,1922.8,6452.2,4719.8,1943.5,2691.5,2675,3584.5,3355.5,2884.5,2312.6,2980.8,3324.8,3365.4,3006.8,3266,3216,3219.4,3331.8,2959,2979,3192],"monthValue":[2924,2918.2,2917.6,2971.6,3056,3107,3094.8,3099.8,3095.8,3049.4,3116.6,3130,3126.4,3129.2,3104.6,3190,3184.8,3230.4,3235,3181,3200.6,3192],"yearValue":[2182,2734,3057,3455,3422.6,3398.8,3169.4,3279.8,3084.8,3195,3152,3244.4,3341,3214,3410.4,3327.6,3069,2912,2954,2962.6,3049.4,3192],"dayValue":[3201.6,3197.8,3197.2,3196.8,3198,3198,3197.2,3197.4,3196.6,3197.2,3197.4,3198.8,3197.8,3199,3198.8,3199.4,3200.6,3198.6,3198.6,3197.8,3193,3192],"quarterValue":[3162.6,3069,3147.8,3112.2,3010.8,2912,2894,2901,3139.4,2960,2917,2943.6,2968.4,2962.6,2924,2971.6,3094.8,3049.4,3126.4,3190,3235,3192]},"url":"/finance/quote/moex/T","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−8,60 ₽","relativeDelta":"−0,27%","direction":"negative"},"weekDelta":{"absoluteDelta":"−5 ₽","relativeDelta":"−0,16%","direction":"negative"},"monthDelta":{"absoluteDelta":"268 ₽","relativeDelta":"9,17%","direction":"positive"},"yearDelta":{"absoluteDelta":"1 010 ₽","relativeDelta":"46,29%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"1 992 ₽","relativeDelta":"166%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"77,33 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[73.91,74.41,73.23,73.26,72.92,73.47,73.75,74.62,74.19,74.02,74.58,74.83,76.74,78.12,77.75,77.55,77.62,77.29,76.78,77.38,77.26,77.33],"halfYearValue":[86.17,81.8,88.58,83.62,93.04,84.87,89.35,87.76,88.2,79.02,84.53,76.51,74.96,64.8,66.69,71.24,67.37,67.31,64.81,70.9,71.89,77.33],"allTimeValue":[114,838.96,729.9,197.4,63.6,25.25,61.86,138.85,88.4,61.3,83.5,155.56,99.82,191,285.64,79.87,113.24,98,82.2,87.67,64.68,77.33],"monthValue":[64.72,64.88,64.93,67.14,69.25,70.59,70.77,72.29,70.9,70.17,71.71,72.78,75.06,74.34,72.18,73.91,73.05,74.44,74.83,77.27,77.26,77.33],"yearValue":[77.72,101.89,113.93,111.26,117.05,114.26,97.35,97,88.75,82.46,86.17,88.53,92.8,86.54,88.55,80.23,73.61,69.49,67.23,66.55,70.17,77.33],"dayValue":[77.42,77.39,77.35,77.38,77.3,77.3,77.3,77.29,77.28,77.33,77.27,77.26,77.26,77.26,77.26,77.27,77.32,77.3,77.22,77.3,77.35,77.33],"quarterValue":[76.72,72.2,74.15,75.08,67.33,69.31,65.59,64.68,72.44,68.34,62.61,64.34,66.11,66.55,64.89,64.81,70.77,70.17,75.06,71.89,74.83,77.33]},"url":"/finance/quote/moex/MTLR","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,07 ₽","relativeDelta":"0,09%","direction":"positive"},"weekDelta":{"absoluteDelta":"3,42 ₽","relativeDelta":"4,63%","direction":"positive"},"monthDelta":{"absoluteDelta":"12,61 ₽","relativeDelta":"19,48%","direction":"positive"},"yearDelta":{"absoluteDelta":"−0,39 ₽","relativeDelta":"−0,5%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−36,67 ₽","relativeDelta":"−32,17%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"304,37 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[307.53,306.65,306.08,304.79,305.4,305.27,305.13,307.2,307.09,306.5,306.62,306.73,307.03,307.99,307.76,307.79,306.5,305.01,303.72,304.94,304.79,304.37],"halfYearValue":[313.56,315.18,319.55,310.2,312.58,303.97,313.43,314.97,311.84,309.2,313.06,304.5,291.69,281.99,286.81,304,296.12,297.97,294.68,304.96,301.76,304.37],"allTimeValue":[49.65,105.83,41.32,82.93,90.7,106.72,78.69,98.15,159.73,215.72,241.26,306.23,123.2,158.07,269.7,286.58,280.74,284.98,314.35,317.82,285.12,304.37],"monthValue":[297.44,297.17,297,299.44,304.75,307.89,306.7,306.6,304.96,299.53,304.17,305.23,305.2,303.77,302.85,307.22,304.95,306.39,306.73,303.86,304.77,304.37],"yearValue":[225.53,271.8,281.97,315.05,319.69,308.04,299.81,314.23,304.72,303.14,313.56,319.44,312.42,307.38,312.05,310.13,298.05,293.89,290.02,300.46,299.53,304.37],"dayValue":[304.99,304.65,304.9,304.82,304.85,304.8,304.72,304.53,304.64,304.71,304.83,304.8,304.79,304.91,304.87,304.84,304.78,304.77,304.6,304.7,304.35,304.37],"quarterValue":[302.48,294.84,289.9,291.08,285.22,290.56,285.12,283.3,300.91,295.47,283.17,291.89,294.27,300.46,299.09,294.68,306.7,299.53,305.2,301.76,306.73,304.37]},"url":"/finance/quote/moex/SBER","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,40 ₽","relativeDelta":"−0,13%","direction":"negative"},"weekDelta":{"absoluteDelta":"−3,16 ₽","relativeDelta":"−1,03%","direction":"negative"},"monthDelta":{"absoluteDelta":"6,93 ₽","relativeDelta":"2,33%","direction":"positive"},"yearDelta":{"absoluteDelta":"78,84 ₽","relativeDelta":"34,96%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"254,72 ₽","relativeDelta":"513,04%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"11:55","dateInfo":"14.12.2025","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"1 281 ₽","moreButtonText":"Купить акции","currentYear":2025,"decimalSeparator":",","disclaimerTitle":"Условия предоставления данных","disclaimerBody":"Данные предоставляет ПАО Московская биржа. Переиспользование, дублирование, продажа, перераспространение данных без разрешения Московской биржи запрещается. По условиям использования биржевой информации обращаться на Московскую биржу.","disclaimerType":"default","disclaimer":{"text":"Данные поставляются с задержкой в 15 минут."},"hiddenText":"Биржа MOEX, время открытия 11:55, дата 14.12.2025","logo":"https://yastatic.net/s3/fintech-icons/1/i/KROT.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"7932","animationChart":true,"language":"ru","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,00 ₽","relativeDelta":"0%","direction":"none"},"weekDelta":{"absoluteDelta":"196 ₽","relativeDelta":"18,06%","direction":"positive"},"monthDelta":{"absoluteDelta":"285 ₽","relativeDelta":"28,61%","direction":"positive"},"yearDelta":{"absoluteDelta":"−26 ₽","relativeDelta":"−1,99%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"1 130,94 ₽","relativeDelta":"753,66%","direction":"positive"}},"hideInCarousel":true,"ajaxText":"акции","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":"5Xt4c27eCXDqnbY0xJj1hQ==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"gmow03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"gmo3":{"state":{"items":[{"buttonText":"Забрать подарок","image":"https://avatars.mds.yandex.net/get-sbs-sd/369181/941ccf31-3a3a-48e4-bc04-857871c6a01b/orig","icon":"https://avatars.mds.yandex.net/get-sbs-sd/1626906/9e4d8f94-7c6b-4818-8249-08fff089693c/orig","type":"promo","url":"https://www.tbank.ru/yandex-invest/?utm_source=yandex&utm_medium=vdo.fix&utm_campaign=inv_vdo_rch_all_ya_fix_title.fin_all_yndx-spec-nov-inv_1125_rus_cdev_web_n&utm_term=n_n_n_n&utm_content=7828-yandex.present_n_n","title":"Подарок от Т‑Инвестиций"},{"subtitle":"528 предложений от 88 банков","text":"528 предложений от 88 банков","buttonText":"Подобрать","title":"Вклады до 35%","type":"deposit","placeholder":"от 1 ₽","iconType":"deposits","url":"/finance/deposit?unifilter=MiJCBHJhdGVIAIoBFwoPaV9maW5fc2VsZWN0b3JzEgQIABAA"},{"subtitle":"Предложения от 23 банков","text":"Предложения от 23 банков","buttonText":"Подобрать","title":"Кредиты","type":"credit","placeholder":"от 100 000 ₽","iconType":"credits","url":"/finance/credit"},{"subtitle":"Получите цены сразу от 17 страховых","text":"Получите цены сразу от 17 страховых","buttonText":"Рассчитать","title":"ОСАГО","type":"osago","placeholder":"Номер авто","iconType":"osago","url":"https://yandex.ru/finance/osago/calculator?main-reqid=1765703636577675-999930056010374710-balancer-l7leveler-kubr-yp-klg-6-BAL"},{"subtitle":"До 215 дней без процентов","text":"До 215 дней без процентов","buttonText":"Подобрать","title":"Кредитные карты","type":"creditcard","iconType":"сreditCard","banksIcons":["https://avatars.mds.yandex.net/get-unisearch/6118978/finance_1u7S1x3yGKQQYWHYuU3t/105x105","https://avatars.mds.yandex.net/get-unisearch/5402360/finance_IUd5m24Qv7gQJnm9li7R/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_MIhg0IEbzN3ZpYwrUL4r/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_UtArE6Dq5sBNIDURSTTc/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_Z5HmhYOEQQmNSwZMFcew/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_cIcbxF8Q01XlrV1Azs0X/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_NlnPwutur3mxY8yBX3ao/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_ESy0ZqMNh4cNdJeMnep7/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_2Eo4pjKDUMUmPnNXV1XT/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_vuGUdXxi6n9Wfxj5EYRs/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_V5Cd3skkrRBEnOekxRyL/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_4ch9NgR886NVNbpwIpBl/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_qLymF3bUfKAUmObPh6xy/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_yfXnSwm4fgUL4xpOgyVY/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_LLCTs52Hjm8eBCqKTtq2/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_1oS7aoz7pCc6i1TtafDM/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_piT63tijpaI6tt7otIQN/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_oleCGH0TPA6KFhKRfPjc/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_QV7rabv3OC2df2u8TrRm/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_H6YwTnqEpim8dBHAG9Ex/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_eIH8J4Glgzpczwij6ywH/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_GpE5COjaZxBMdu1WzFiK/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_vZUazPxd7L8vSzMzZhzN/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_AOl9SuiC1cohxpU0q1Sw/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_HGnHSFOhzAExCl3yT6Eq/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_26fWzpMNYGzn9LyDJo82/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_JWjx9tqLEmV2Tt8LNgHR/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_K7K1CuU2Lru0IMSncUxy/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_BF9Zpx82GAyLvdEm2WCs/105x105"],"url":"/finance/creditcard"},{"subtitle":"Бесплатное обслуживание, кешбэк, до 16.5% на остаток","text":"Бесплатное обслуживание, кешбэк, до 16.5% на остаток","buttonText":"Подобрать","title":"Дебетовые карты","type":"debitcard","iconType":"debitCard","banksIcons":["https://avatars.mds.yandex.net/get-unisearch/6118978/finance_1u7S1x3yGKQQYWHYuU3t/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_ESy0ZqMNh4cNdJeMnep7/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_cIcbxF8Q01XlrV1Azs0X/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_JWjx9tqLEmV2Tt8LNgHR/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_AOl9SuiC1cohxpU0q1Sw/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_L422wA8UIMH6eEh6iC6n/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_UtArE6Dq5sBNIDURSTTc/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_LLCTs52Hjm8eBCqKTtq2/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_Z5HmhYOEQQmNSwZMFcew/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_BF9Zpx82GAyLvdEm2WCs/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_yfXnSwm4fgUL4xpOgyVY/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_HGnHSFOhzAExCl3yT6Eq/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_eIH8J4Glgzpczwij6ywH/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_4ch9NgR886NVNbpwIpBl/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_2Eo4pjKDUMUmPnNXV1XT/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_7yxaDaFCXDxWxcoTuzxi/105x105","https://avatars.mds.yandex.net/get-unisearch/5392786/finance_VFHYta8u0Dygc8rfpenC/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_icHsYUIz2dSlwWrRi940/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_QV7rabv3OC2df2u8TrRm/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_piT63tijpaI6tt7otIQN/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_1oS7aoz7pCc6i1TtafDM/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_bRuHaWOt2U4v2leVCIa0/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_GpE5COjaZxBMdu1WzFiK/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_26fWzpMNYGzn9LyDJo82/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_V5Cd3skkrRBEnOekxRyL/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_vZUazPxd7L8vSzMzZhzN/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_RLR1ojbpXjKXN8wdNXXs/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_qLymF3bUfKAUmObPh6xy/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_H6YwTnqEpim8dBHAG9Ex/105x105","https://avatars.mds.yandex.net/get-unisearch/5402360/finance_IUd5m24Qv7gQJnm9li7R/105x105","https://avatars.mds.yandex.net/get-unisearch/9811071/finance_HmIYknD85PlikIkbb4EL/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_K7K1CuU2Lru0IMSncUxy/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_k0wr9o5HgfLAQ5avASXL/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_v8qDVpmCzCJ1u8CjVbns/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_vuGUdXxi6n9Wfxj5EYRs/105x105"],"url":"/finance/debitcard"}],"title":"Смотрите также","isFirstBig":true,"isPromo":true,"listing":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"gmow04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"gmo4":{"state":{"src":"//yandex.ru/ads/system/context.js","blockId":"R-I-1644736-46","rawGrab":"котировки KROT","subtype":"rsya_finance_main","nonceId":"5Xt4c27eCXDqnbY0xJj1hQ==","needOwnResult":true,"needSendLayoutCoords":true,"isAjax":false,"extParams":{"reqId":"1765703636577675-999930056010374710-balancer-l7leveler-kubr-yp-klg-6-BAL"},"disableRefresh":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"gmow05-0-1"},"ui":"desktop","service":"finance","fast":{"name":"adv","subtype":"rsya_finance_main"}}}}},"type":"adv","subtype":"rsya_finance_main"},"gmo5":{"state":{"linksGroups":[{"type":"geo","links":[{"label":"Ричмонд","title":"Ричмонд","url":"//yandex.ru/tune/geo","logNode":{"name":"region"},"target":"_self","a11yLabel":"Ваш регион Ричмонд","needRetpath":true}]},{"type":"feedback","links":[{"label":"Сообщить об ошибке","logNode":{"name":"feedback","attrs":{"behaviour":{"type":"dynamic"}}}}]},{"type":"settings","links":[{"label":"Настройки","url":"//yandex.ru/tune/common","logNode":{"name":"settings"},"target":"_self","needRetpath":true}]},{"type":"morda","links":[{"label":"ya.ru","url":"//ya.ru/?from=finance_vertical_footer","logNode":{"name":"morda"},"target":"_self"}]},{"type":"company","links":[{"label":"О компании","url":"https://company.yandex.ru","logNode":{"name":"about"},"target":"_blank"},{"label":"Коммерческие предложения","url":"/search/direct?text=%D0%BA%D0%BE%D1%82%D0%B8%D1%80%D0%BE%D0%B2%D0%BA%D0%B8%20KROT&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":"gmow07-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}