Стоимость акции МРСК Волги (MRKV) за последний месяц выросла на 0,0333 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
MRKVМРСК ВолгиБиржа MOEX, время открытия 23:50, дата 02.04.2026
{"6n4m0":{"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%2BMRKV%26ncrnd%3D51589","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%2BMRKV%26ncrnd%3D51589&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":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"котировки MRKV","reqid":"1775172512952036-8400916927134660471-balancer-l7leveler-kubr-yp-sas-225-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки MRKV\"}","counters":{"type":"b","data":{"$header":"6n4mz000","logo":"6n4mz001","advanced-search":"6n4mz002","login":"6n4mz004","usermenu":"6n4mz005","market-cart":"6n4mz007","more-button":"6n4mz008","cbir":"6n4mz009","clear":"6n4mz00a","submit":"6n4mz00b","alice":"6n4mz00c","favorites":"6n4mz00d","$navigation":"6n4mz00e","item":"6n4mz01h","tab-search":"6n4mz010","tab-search_neuro":"6n4mz012","tab-finance":"6n4mz014","tab-images":"6n4mz016","tab-video":"6n4mz018","tab-maps":"6n4mz01a","tab-shopping":"6n4mz01c","tab-realty":"6n4mz01e","tab-translate":"6n4mz01g","tab-all":"6n4mz01i"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"2867239721775172413"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"6n4mw01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"6n4m1":{"state":{"title":"Акции МРСК Волги (MRKV)","subtitle":"Стоимость акции МРСК Волги (MRKV) за последний месяц выросла на 0,0333 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":"6n4mw02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"6n4m2":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"1150000","open":"0.19925","close":"0.19925","value":"0.19925","low":"0.19925","high":"0.19925","ts":"1775076300"},{"volume":"990000","open":"0.19925","close":"0.19925","value":"0.19925","low":"0.19925","high":"0.19925","ts":"1775102100"},{"volume":"770000","open":"0.19915","close":"0.19835","value":"0.19835","low":"0.19835","high":"0.19915","ts":"1775102400"},{"volume":"410000","open":"0.19905","close":"0.199","value":"0.199","low":"0.19855","high":"0.19905","ts":"1775102700"},{"volume":"21530000","open":"0.1972","close":"0.1958","value":"0.1958","low":"0.19445","high":"0.1972","ts":"1775103000"},{"volume":"14150000","open":"0.1975","close":"0.198","value":"0.198","low":"0.1975","high":"0.1981","ts":"1775103300"},{"volume":"920000","open":"0.19895","close":"0.1988","value":"0.1988","low":"0.1987","high":"0.19895","ts":"1775103600"},{"volume":"600000","open":"0.1985","close":"0.1985","value":"0.1985","low":"0.1985","high":"0.1985","ts":"1775103900"},{"volume":"6270000","open":"0.198","close":"0.1976","value":"0.1976","low":"0.19685","high":"0.19815","ts":"1775104200"},{"volume":"1050000","open":"0.1969","close":"0.19785","value":"0.19785","low":"0.1969","high":"0.19785","ts":"1775104500"},{"volume":"10000","open":"0.19795","close":"0.19795","value":"0.19795","low":"0.19795","high":"0.19795","ts":"1775104800"},{"volume":"2270000","open":"0.1977","close":"0.1981","value":"0.1981","low":"0.19765","high":"0.1983","ts":"1775105100"},{"volume":"10000","open":"0.19785","close":"0.19785","value":"0.19785","low":"0.19785","high":"0.19785","ts":"1775105400"},{"volume":"910000","open":"0.19765","close":"0.1979","value":"0.1979","low":"0.19745","high":"0.1979","ts":"1775105700"},{"volume":"10000","open":"0.198","close":"0.198","value":"0.198","low":"0.198","high":"0.198","ts":"1775106000"},{"volume":"1060000","open":"0.19795","close":"0.1981","value":"0.1981","low":"0.19795","high":"0.19855","ts":"1775106300"},{"volume":"30000","open":"0.19825","close":"0.1981","value":"0.1981","low":"0.1981","high":"0.19825","ts":"1775106600"},{"volume":"2570000","open":"0.19805","close":"0.19875","value":"0.19875","low":"0.19805","high":"0.19875","ts":"1775106900"},{"volume":"40000","open":"0.1984","close":"0.1982","value":"0.1982","low":"0.1982","high":"0.1984","ts":"1775107200"},{"volume":"450000","open":"0.1979","close":"0.19765","value":"0.19765","low":"0.1976","high":"0.1979","ts":"1775107500"},{"volume":"500000","open":"0.19755","close":"0.19755","value":"0.19755","low":"0.19755","high":"0.19755","ts":"1775107800"},{"volume":"2430000","open":"0.1965","close":"0.1963","value":"0.1963","low":"0.1963","high":"0.1966","ts":"1775108100"},{"volume":"80000","open":"0.1972","close":"0.1972","value":"0.1972","low":"0.1972","high":"0.19725","ts":"1775108400"},{"volume":"80000","open":"0.1963","close":"0.1967","value":"0.1967","low":"0.1963","high":"0.1967","ts":"1775108700"},{"volume":"730000","open":"0.1966","close":"0.1966","value":"0.1966","low":"0.19635","high":"0.1966","ts":"1775109000"},{"volume":"650000","open":"0.1969","close":"0.19615","value":"0.19615","low":"0.19615","high":"0.1969","ts":"1775109300"},{"volume":"650000","open":"0.19755","close":"0.1975","value":"0.1975","low":"0.1975","high":"0.1976","ts":"1775109600"},{"volume":"10000","open":"0.19715","close":"0.19715","value":"0.19715","low":"0.19715","high":"0.19715","ts":"1775109900"},{"volume":"30000","open":"0.19735","close":"0.19735","value":"0.19735","low":"0.19735","high":"0.19735","ts":"1775110200"},{"volume":"10000","open":"0.1972","close":"0.1972","value":"0.1972","low":"0.1972","high":"0.1972","ts":"1775110500"},{"volume":"210000","open":"0.19755","close":"0.19755","value":"0.19755","low":"0.19755","high":"0.19755","ts":"1775110800"},{"volume":"10000","open":"0.19785","close":"0.19785","value":"0.19785","low":"0.19785","high":"0.19785","ts":"1775111100"},{"volume":"500000","open":"0.19785","close":"0.19745","value":"0.19745","low":"0.19745","high":"0.19785","ts":"1775111400"},{"volume":"10000","open":"0.19745","close":"0.19745","value":"0.19745","low":"0.19745","high":"0.19745","ts":"1775111700"},{"volume":"10000","open":"0.19775","close":"0.19775","value":"0.19775","low":"0.19775","high":"0.19775","ts":"1775112000"},{"volume":"160000","open":"0.1974","close":"0.19725","value":"0.19725","low":"0.19725","high":"0.1974","ts":"1775112300"},{"volume":"40000","open":"0.1973","close":"0.1973","value":"0.1973","low":"0.1973","high":"0.1973","ts":"1775112600"},{"volume":"100000","open":"0.19725","close":"0.1972","value":"0.1972","low":"0.1972","high":"0.19725","ts":"1775112900"},{"volume":"2400000","open":"0.1983","close":"0.1985","value":"0.1985","low":"0.19825","high":"0.1985","ts":"1775113200"},{"volume":"140000","open":"0.19835","close":"0.19835","value":"0.19835","low":"0.19835","high":"0.19835","ts":"1775113500"},{"volume":"250000","open":"0.19835","close":"0.19835","value":"0.19835","low":"0.19835","high":"0.19835","ts":"1775113800"},{"volume":"20000","open":"0.1985","close":"0.1985","value":"0.1985","low":"0.1985","high":"0.1985","ts":"1775114100"},{"volume":"370000","open":"0.1985","close":"0.1985","value":"0.1985","low":"0.1985","high":"0.1985","ts":"1775114400"},{"volume":"50000","open":"0.1983","close":"0.1986","value":"0.1986","low":"0.1983","high":"0.1986","ts":"1775114700"},{"volume":"590000","open":"0.1982","close":"0.19805","value":"0.19805","low":"0.19805","high":"0.1982","ts":"1775115000"},{"volume":"1410000","open":"0.1984","close":"0.1982","value":"0.1982","low":"0.1982","high":"0.1984","ts":"1775115300"},{"volume":"330000","open":"0.1985","close":"0.1985","value":"0.1985","low":"0.19825","high":"0.1985","ts":"1775115600"},{"volume":"30000","open":"0.1985","close":"0.1985","value":"0.1985","low":"0.1985","high":"0.1985","ts":"1775115900"},{"volume":"120000","open":"0.1985","close":"0.19855","value":"0.19855","low":"0.1985","high":"0.19855","ts":"1775116200"},{"volume":"280000","open":"0.1988","close":"0.1988","value":"0.1988","low":"0.1988","high":"0.1988","ts":"1775116500"},{"volume":"820000","open":"0.19895","close":"0.19895","value":"0.19895","low":"0.19895","high":"0.19895","ts":"1775116800"},{"volume":"20000","open":"0.19925","close":"0.19925","value":"0.19925","low":"0.19925","high":"0.19925","ts":"1775117100"},{"volume":"260000","open":"0.1991","close":"0.1991","value":"0.1991","low":"0.1991","high":"0.1991","ts":"1775117400"},{"volume":"540000","open":"0.1995","close":"0.1993","value":"0.1993","low":"0.1993","high":"0.1995","ts":"1775117700"},{"volume":"930000","open":"0.1997","close":"0.1998","value":"0.1998","low":"0.19955","high":"0.19985","ts":"1775118000"},{"volume":"130000","open":"0.199","close":"0.199","value":"0.199","low":"0.199","high":"0.199","ts":"1775118300"},{"volume":"980000","open":"0.1989","close":"0.199","value":"0.199","low":"0.1989","high":"0.199","ts":"1775118600"},{"volume":"440000","open":"0.19925","close":"0.1991","value":"0.1991","low":"0.1991","high":"0.19925","ts":"1775118900"},{"volume":"310000","open":"0.19945","close":"0.19925","value":"0.19925","low":"0.19925","high":"0.19945","ts":"1775119200"},{"volume":"80000","open":"0.1999","close":"0.1997","value":"0.1997","low":"0.1997","high":"0.1999","ts":"1775119500"},{"volume":"1560000","open":"0.2","close":"0.20045","value":"0.20045","low":"0.2","high":"0.20055","ts":"1775119800"},{"volume":"120000","open":"0.2002","close":"0.2002","value":"0.2002","low":"0.2002","high":"0.2002","ts":"1775120100"},{"volume":"1910000","open":"0.2002","close":"0.1999","value":"0.1999","low":"0.1999","high":"0.2004","ts":"1775120400"},{"volume":"10000","open":"0.2001","close":"0.2001","value":"0.2001","low":"0.2001","high":"0.2001","ts":"1775120700"},{"volume":"690000","open":"0.20015","close":"0.2002","value":"0.2002","low":"0.20015","high":"0.2002","ts":"1775121000"},{"volume":"270000","open":"0.2001","close":"0.2001","value":"0.2001","low":"0.2001","high":"0.2001","ts":"1775121300"},{"volume":"1310000","open":"0.1999","close":"0.19985","value":"0.19985","low":"0.19985","high":"0.1999","ts":"1775121600"},{"volume":"800000","open":"0.2001","close":"0.19995","value":"0.19995","low":"0.19995","high":"0.2001","ts":"1775121900"},{"volume":"190000","open":"0.19995","close":"0.20005","value":"0.20005","low":"0.19995","high":"0.20005","ts":"1775122200"},{"volume":"50000","open":"0.1999","close":"0.1998","value":"0.1998","low":"0.1997","high":"0.1999","ts":"1775122500"},{"volume":"750000","open":"0.1995","close":"0.1995","value":"0.1995","low":"0.1995","high":"0.19965","ts":"1775122800"},{"volume":"230000","open":"0.1995","close":"0.1997","value":"0.1997","low":"0.1995","high":"0.1997","ts":"1775123100"},{"volume":"30000","open":"0.19975","close":"0.19975","value":"0.19975","low":"0.19975","high":"0.19975","ts":"1775123400"},{"volume":"40000","open":"0.19995","close":"0.19995","value":"0.19995","low":"0.19995","high":"0.19995","ts":"1775123700"},{"volume":"50000","open":"0.1999","close":"0.19995","value":"0.19995","low":"0.1999","high":"0.19995","ts":"1775124000"},{"volume":"90000","open":"0.1998","close":"0.19995","value":"0.19995","low":"0.19975","high":"0.19995","ts":"1775124300"},{"volume":"20000","open":"0.1998","close":"0.1998","value":"0.1998","low":"0.1998","high":"0.1998","ts":"1775124600"},{"volume":"250000","open":"0.19995","close":"0.19995","value":"0.19995","low":"0.19995","high":"0.19995","ts":"1775124900"},{"volume":"10000","open":"0.19995","close":"0.19995","value":"0.19995","low":"0.19995","high":"0.19995","ts":"1775125200"},{"volume":"910000","open":"0.19995","close":"0.19975","value":"0.19975","low":"0.19975","high":"0.19995","ts":"1775125500"},{"volume":"470000","open":"0.19975","close":"0.19975","value":"0.19975","low":"0.19975","high":"0.19975","ts":"1775125800"},{"volume":"60000","open":"0.1998","close":"0.2","value":"0.2","low":"0.1998","high":"0.2","ts":"1775126100"},{"volume":"20000","open":"0.2","close":"0.2","value":"0.2","low":"0.2","high":"0.2","ts":"1775126400"},{"volume":"150000","open":"0.19995","close":"0.2","value":"0.2","low":"0.19995","high":"0.2","ts":"1775126700"},{"volume":"1720000","open":"0.19985","close":"0.1999","value":"0.1999","low":"0.1996","high":"0.1999","ts":"1775127000"},{"volume":"1260000","open":"0.19985","close":"0.1999","value":"0.1999","low":"0.19985","high":"0.1999","ts":"1775127300"},{"volume":"20000","open":"0.1999","close":"0.1999","value":"0.1999","low":"0.1999","high":"0.1999","ts":"1775127600"},{"volume":"100000","open":"0.1999","close":"0.1999","value":"0.1999","low":"0.1999","high":"0.1999","ts":"1775127900"},{"volume":"30000","open":"0.1998","close":"0.1998","value":"0.1998","low":"0.1998","high":"0.1998","ts":"1775128200"},{"volume":"30000","open":"0.19975","close":"0.19975","value":"0.19975","low":"0.19975","high":"0.19975","ts":"1775128500"},{"volume":"90000","open":"0.1999","close":"0.19975","value":"0.19975","low":"0.19975","high":"0.1999","ts":"1775128800"},{"volume":"10000","open":"0.19985","close":"0.19985","value":"0.19985","low":"0.19985","high":"0.19985","ts":"1775129100"},{"volume":"60000","open":"0.19975","close":"0.19975","value":"0.19975","low":"0.19975","high":"0.19975","ts":"1775129400"},{"volume":"950000","open":"0.1996","close":"0.19955","value":"0.19955","low":"0.1995","high":"0.1996","ts":"1775129700"},{"volume":"190000","open":"0.1995","close":"0.1995","value":"0.1995","low":"0.1995","high":"0.1995","ts":"1775130000"},{"volume":"150000","open":"0.1997","close":"0.1997","value":"0.1997","low":"0.1997","high":"0.1997","ts":"1775130300"},{"volume":"1920000","open":"0.1997","close":"0.19985","value":"0.19985","low":"0.1997","high":"0.1999","ts":"1775130600"},{"volume":"30000","open":"0.19975","close":"0.19965","value":"0.19965","low":"0.19965","high":"0.19975","ts":"1775130900"},{"volume":"50000","open":"0.19995","close":"0.1998","value":"0.1998","low":"0.1998","high":"0.2","ts":"1775131200"},{"volume":"100000","open":"0.1999","close":"0.19995","value":"0.19995","low":"0.1999","high":"0.19995","ts":"1775131500"},{"volume":"1000000","open":"0.1999","close":"0.2","value":"0.2","low":"0.1999","high":"0.2","ts":"1775131800"},{"volume":"240000","open":"0.1999","close":"0.1999","value":"0.1999","low":"0.1999","high":"0.1999","ts":"1775132100"},{"volume":"30000","open":"0.19985","close":"0.19985","value":"0.19985","low":"0.19985","high":"0.19985","ts":"1775132400"},{"volume":"390000","open":"0.19965","close":"0.19995","value":"0.19995","low":"0.19965","high":"0.19995","ts":"1775132700"},{"volume":"30000","open":"0.19995","close":"0.19995","value":"0.19995","low":"0.19995","high":"0.19995","ts":"1775133000"},{"volume":"150000","open":"0.19995","close":"0.19995","value":"0.19995","low":"0.19995","high":"0.19995","ts":"1775133300"},{"volume":"1370000","open":"0.19995","close":"0.2","value":"0.2","low":"0.19995","high":"0.2","ts":"1775133600"},{"volume":"160000","open":"0.2001","close":"0.2001","value":"0.2001","low":"0.2001","high":"0.2001","ts":"1775133900"},{"volume":"360000","open":"0.2001","close":"0.2001","value":"0.2001","low":"0.2001","high":"0.2001","ts":"1775134200"},{"volume":"310000","open":"0.20035","close":"0.2004","value":"0.2004","low":"0.20015","high":"0.2004","ts":"1775134500"},{"volume":"1190000","open":"0.2005","close":"0.2004","value":"0.2004","low":"0.2004","high":"0.2005","ts":"1775134800"},{"volume":"10000","open":"0.20045","close":"0.20045","value":"0.20045","low":"0.20045","high":"0.20045","ts":"1775135100"},{"volume":"200000","open":"0.20065","close":"0.20065","value":"0.20065","low":"0.20065","high":"0.20065","ts":"1775135400"},{"volume":"110000","open":"0.20065","close":"0.20065","value":"0.20065","low":"0.20065","high":"0.20065","ts":"1775135700"},{"volume":"30000","open":"0.2006","close":"0.2006","value":"0.2006","low":"0.2006","high":"0.2006","ts":"1775136000"},{"volume":"780000","open":"0.20065","close":"0.20065","value":"0.20065","low":"0.20065","high":"0.20065","ts":"1775136300"},{"volume":"260000","open":"0.2006","close":"0.20045","value":"0.20045","low":"0.20045","high":"0.2006","ts":"1775136600"},{"volume":"390000","open":"0.2006","close":"0.2006","value":"0.2006","low":"0.2006","high":"0.2006","ts":"1775136900"},{"volume":"3520000","open":"0.2007","close":"0.20065","value":"0.20065","low":"0.20065","high":"0.2007","ts":"1775137200"},{"volume":"570000","open":"0.20135","close":"0.20155","value":"0.20155","low":"0.2013","high":"0.20155","ts":"1775137500"},{"volume":"1310000","open":"0.2015","close":"0.20135","value":"0.20135","low":"0.20115","high":"0.2016","ts":"1775137800"},{"volume":"160000","open":"0.20165","close":"0.2015","value":"0.2015","low":"0.2014","high":"0.2019","ts":"1775138100"},{"volume":"90000","open":"0.20185","close":"0.20185","value":"0.20185","low":"0.20185","high":"0.20185","ts":"1775138400"},{"volume":"840000","open":"0.2009","close":"0.20115","value":"0.20115","low":"0.2008","high":"0.2012","ts":"1775138700"},{"volume":"1180000","open":"0.20115","close":"0.2011","value":"0.2011","low":"0.2011","high":"0.20145","ts":"1775139000"},{"volume":"250000","open":"0.20135","close":"0.20135","value":"0.20135","low":"0.20135","high":"0.20135","ts":"1775139300"},{"volume":"470000","open":"0.2014","close":"0.2011","value":"0.2011","low":"0.2011","high":"0.2014","ts":"1775139600"},{"volume":"50000","open":"0.2014","close":"0.2012","value":"0.2012","low":"0.2012","high":"0.2014","ts":"1775139900"},{"volume":"180000","open":"0.20115","close":"0.20105","value":"0.20105","low":"0.20105","high":"0.20115","ts":"1775140200"},{"volume":"20000","open":"0.2006","close":"0.2006","value":"0.2006","low":"0.2006","high":"0.2006","ts":"1775140500"},{"volume":"40000","open":"0.2007","close":"0.20065","value":"0.20065","low":"0.20065","high":"0.2007","ts":"1775140800"},{"volume":"7780000","open":"0.20025","close":"0.1999","value":"0.1999","low":"0.19935","high":"0.20035","ts":"1775141100"},{"volume":"410000","open":"0.19925","close":"0.1993","value":"0.1993","low":"0.1991","high":"0.1993","ts":"1775141400"},{"volume":"1110000","open":"0.1993","close":"0.19965","value":"0.19965","low":"0.1993","high":"0.19965","ts":"1775141700"},{"volume":"220000","open":"0.19935","close":"0.19955","value":"0.19955","low":"0.1993","high":"0.19955","ts":"1775142000"},{"volume":"340000","open":"0.20035","close":"0.20035","value":"0.20035","low":"0.20035","high":"0.20035","ts":"1775142300"},{"volume":"470000","open":"0.20075","close":"0.20035","value":"0.20035","low":"0.20035","high":"0.20075","ts":"1775142600"},{"volume":"40000","open":"0.20095","close":"0.20095","value":"0.20095","low":"0.20095","high":"0.20095","ts":"1775142900"},{"volume":"20000","open":"0.2006","close":"0.2006","value":"0.2006","low":"0.2006","high":"0.2006","ts":"1775143200"},{"volume":"10000","open":"0.20085","close":"0.20085","value":"0.20085","low":"0.20085","high":"0.20085","ts":"1775143500"},{"volume":"260000","open":"0.20065","close":"0.20085","value":"0.20085","low":"0.2006","high":"0.20085","ts":"1775143800"},{"volume":"160000","open":"0.2005","close":"0.2005","value":"0.2005","low":"0.2005","high":"0.2005","ts":"1775144100"},{"volume":"160000","open":"0.2007","close":"0.20065","value":"0.20065","low":"0.2005","high":"0.2007","ts":"1775144400"},{"volume":"110000","open":"0.2006","close":"0.2008","value":"0.2008","low":"0.2006","high":"0.2008","ts":"1775144700"},{"volume":"100000","open":"0.2008","close":"0.20115","value":"0.20115","low":"0.2008","high":"0.20115","ts":"1775145000"},{"volume":"160000","open":"0.2008","close":"0.2008","value":"0.2008","low":"0.2008","high":"0.2008","ts":"1775145300"},{"volume":"340000","open":"0.2007","close":"0.2007","value":"0.2007","low":"0.2007","high":"0.2007","ts":"1775145600"},{"volume":"110000","open":"0.20115","close":"0.20085","value":"0.20085","low":"0.20085","high":"0.20115","ts":"1775145900"},{"volume":"30000","open":"0.201","close":"0.201","value":"0.201","low":"0.201","high":"0.201","ts":"1775146200"},{"volume":"550000","open":"0.20125","close":"0.20135","value":"0.20135","low":"0.20125","high":"0.20135","ts":"1775146500"},{"volume":"1550000","open":"0.2011","close":"0.20115","value":"0.20115","low":"0.2006","high":"0.20115","ts":"1775146800"},{"volume":"70000","open":"0.20085","close":"0.2008","value":"0.2008","low":"0.2008","high":"0.20085","ts":"1775147100"},{"volume":"10000","open":"0.2012","close":"0.2012","value":"0.2012","low":"0.2012","high":"0.2012","ts":"1775147400"},{"volume":"10000","open":"0.2012","close":"0.2012","value":"0.2012","low":"0.2012","high":"0.2012","ts":"1775147700"},{"volume":"10000","open":"0.201","close":"0.201","value":"0.201","low":"0.201","high":"0.201","ts":"1775148000"},{"volume":"10000","open":"0.2013","close":"0.2013","value":"0.2013","low":"0.2013","high":"0.2013","ts":"1775148300"},{"volume":"460000","open":"0.20105","close":"0.20125","value":"0.20125","low":"0.20095","high":"0.20125","ts":"1775148600"},{"volume":"10000","open":"0.2013","close":"0.2013","value":"0.2013","low":"0.2013","high":"0.2013","ts":"1775148900"},{"volume":"100000","open":"0.2013","close":"0.20125","value":"0.20125","low":"0.20125","high":"0.2013","ts":"1775149200"},{"volume":"60000","open":"0.2012","close":"0.2012","value":"0.2012","low":"0.20085","high":"0.2012","ts":"1775149500"},{"volume":"10000","open":"0.20125","close":"0.20125","value":"0.20125","low":"0.20125","high":"0.20125","ts":"1775149800"},{"volume":"210000","open":"0.20095","close":"0.2006","value":"0.2006","low":"0.2006","high":"0.20095","ts":"1775150100"},{"volume":"10000","open":"0.20105","close":"0.20105","value":"0.20105","low":"0.20105","high":"0.20105","ts":"1775150400"},{"volume":"100000","open":"0.20115","close":"0.2009","value":"0.2009","low":"0.2009","high":"0.20115","ts":"1775150700"},{"volume":"10000","open":"0.2011","close":"0.2011","value":"0.2011","low":"0.2011","high":"0.2011","ts":"1775151000"},{"volume":"20000","open":"0.20115","close":"0.20115","value":"0.20115","low":"0.20115","high":"0.20115","ts":"1775151300"},{"volume":"260000","open":"0.20115","close":"0.20115","value":"0.20115","low":"0.20115","high":"0.20115","ts":"1775151600"},{"volume":"110000","open":"0.2012","close":"0.2012","value":"0.2012","low":"0.2012","high":"0.2012","ts":"1775151900"},{"volume":"10000","open":"0.20125","close":"0.20125","value":"0.20125","low":"0.20125","high":"0.20125","ts":"1775152200"},{"volume":"210000","open":"0.20105","close":"0.2013","value":"0.2013","low":"0.20105","high":"0.2013","ts":"1775152500"},{"volume":"10000","open":"0.2013","close":"0.2013","value":"0.2013","low":"0.2013","high":"0.2013","ts":"1775152800"},{"volume":"420000","open":"0.2013","close":"0.20135","value":"0.20135","low":"0.2013","high":"0.20135","ts":"1775153100"},{"volume":"250000","open":"0.20135","close":"0.2014","value":"0.2014","low":"0.20135","high":"0.2014","ts":"1775153400"},{"volume":"650000","open":"0.2014","close":"0.20135","value":"0.20135","low":"0.20135","high":"0.2014","ts":"1775153700"},{"volume":"360000","open":"0.2012","close":"0.20115","value":"0.20115","low":"0.20115","high":"0.2012","ts":"1775154000"},{"volume":"10000","open":"0.20115","close":"0.20115","value":"0.20115","low":"0.20115","high":"0.20115","ts":"1775154300"},{"volume":"30000","open":"0.20135","close":"0.2014","value":"0.2014","low":"0.20135","high":"0.2014","ts":"1775154600"},{"volume":"250000","open":"0.20125","close":"0.20125","value":"0.20125","low":"0.20125","high":"0.20125","ts":"1775154900"},{"volume":"20000","open":"0.2011","close":"0.20105","value":"0.20105","low":"0.20105","high":"0.2011","ts":"1775155200"},{"volume":"20000","open":"0.2012","close":"0.20125","value":"0.20125","low":"0.2012","high":"0.20125","ts":"1775155500"},{"volume":"320000","open":"0.20115","close":"0.20125","value":"0.20125","low":"0.20115","high":"0.20125","ts":"1775155800"},{"volume":"90000","open":"0.20125","close":"0.20105","value":"0.20105","low":"0.20105","high":"0.20125","ts":"1775156100"},{"volume":"40000","open":"0.20085","close":"0.20085","value":"0.20085","low":"0.20085","high":"0.20085","ts":"1775156400"},{"volume":"130000","open":"0.20075","close":"0.20075","value":"0.20075","low":"0.20075","high":"0.20075","ts":"1775156700"},{"volume":"40000","open":"0.20115","close":"0.20115","value":"0.20115","low":"0.20115","high":"0.20115","ts":"1775157000"},{"volume":"40000","open":"0.20115","close":"0.20115","value":"0.20115","low":"0.20115","high":"0.20115","ts":"1775157300"},{"volume":"150000","open":"0.201","close":"0.20105","value":"0.20105","low":"0.201","high":"0.20105","ts":"1775157600"},{"volume":"340000","open":"0.20085","close":"0.2008","value":"0.2008","low":"0.2008","high":"0.20085","ts":"1775157900"},{"volume":"120000","open":"0.20075","close":"0.20075","value":"0.20075","low":"0.20075","high":"0.20075","ts":"1775158200"},{"volume":"10000","open":"0.20105","close":"0.20105","value":"0.20105","low":"0.20105","high":"0.20105","ts":"1775158500"},{"volume":"10000","open":"0.20105","close":"0.20105","value":"0.20105","low":"0.20105","high":"0.20105","ts":"1775158800"},{"volume":"40000","open":"0.2011","close":"0.2011","value":"0.2011","low":"0.2011","high":"0.2011","ts":"1775159100"},{"volume":"20000","open":"0.2011","close":"0.2011","value":"0.2011","low":"0.2011","high":"0.2011","ts":"1775159400"},{"volume":"250000","open":"0.20115","close":"0.2012","value":"0.2012","low":"0.20115","high":"0.2012","ts":"1775159700"},{"volume":"330000","open":"0.20105","close":"0.20105","value":"0.20105","low":"0.20105","high":"0.20105","ts":"1775160000"},{"volume":"200000","open":"0.20105","close":"0.2011","value":"0.2011","low":"0.20105","high":"0.2011","ts":"1775160300"},{"volume":"10000","open":"0.20105","close":"0.20105","value":"0.20105","low":"0.20105","high":"0.20105","ts":"1775160600"},{"volume":"120000","open":"0.2012","close":"0.2012","value":"0.2012","low":"0.2012","high":"0.2012","ts":"1775160900"},{"volume":"10000","open":"0.2012","close":"0.2012","value":"0.2012","low":"0.2012","high":"0.2012","ts":"1775161200"},{"volume":"440000","open":"0.20125","close":"0.201","value":"0.201","low":"0.201","high":"0.20125","ts":"1775161500"},{"volume":"2810000","open":"0.2012","close":"0.20115","value":"0.20115","low":"0.20055","high":"0.2012","ts":"1775161800"},{"volume":"970000","open":"0.2011","close":"0.20075","value":"0.20075","low":"0.20075","high":"0.20115","ts":"1775162100"},{"volume":"740000","open":"0.20075","close":"0.20115","value":"0.20115","low":"0.20075","high":"0.20115","ts":"1775162400"},{"volume":"5690000","open":"0.20105","close":"0.20125","value":"0.20125","low":"0.20075","high":"0.20135","ts":"1775162700"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"110000","open":"0.18445","close":"0.18445","value":"0.18445","low":"0.18445","high":"0.18445","ts":"1774555200"},{"volume":"890000","open":"0.1844","close":"0.1844","value":"0.1844","low":"0.1844","high":"0.1844","ts":"1774580400"},{"volume":"4410000","open":"0.1874","close":"0.18755","value":"0.18755","low":"0.18675","high":"0.1879","ts":"1774584000"},{"volume":"500000","open":"0.1868","close":"0.1871","value":"0.1871","low":"0.1868","high":"0.1871","ts":"1774587600"},{"volume":"310000","open":"0.1872","close":"0.18695","value":"0.18695","low":"0.18695","high":"0.1872","ts":"1774591200"},{"volume":"2300000","open":"0.1861","close":"0.1858","value":"0.1858","low":"0.1858","high":"0.18615","ts":"1774594800"},{"volume":"190000","open":"0.18255","close":"0.18275","value":"0.18275","low":"0.18255","high":"0.18275","ts":"1774598400"},{"volume":"280000","open":"0.18185","close":"0.1819","value":"0.1819","low":"0.18185","high":"0.1819","ts":"1774602000"},{"volume":"20000","open":"0.18315","close":"0.18315","value":"0.18315","low":"0.18315","high":"0.18315","ts":"1774605600"},{"volume":"3980000","open":"0.18445","close":"0.1849","value":"0.1849","low":"0.18445","high":"0.18495","ts":"1774609200"},{"volume":"10000","open":"0.18195","close":"0.18195","value":"0.18195","low":"0.18195","high":"0.18195","ts":"1774612800"},{"volume":"70000","open":"0.1806","close":"0.18055","value":"0.18055","low":"0.18055","high":"0.1806","ts":"1774616400"},{"volume":"50000","open":"0.18245","close":"0.18245","value":"0.18245","low":"0.18245","high":"0.18245","ts":"1774620000"},{"volume":"500000","open":"0.182","close":"0.182","value":"0.182","low":"0.182","high":"0.182","ts":"1774623600"},{"volume":"150000","open":"0.1821","close":"0.1821","value":"0.1821","low":"0.1821","high":"0.1821","ts":"1774627200"},{"volume":"60000","open":"0.1829","close":"0.1829","value":"0.1829","low":"0.1829","high":"0.1829","ts":"1774630800"},{"volume":"1000000","open":"0.18305","close":"0.18285","value":"0.18285","low":"0.18285","high":"0.18305","ts":"1774634400"},{"volume":"100000","open":"0.18285","close":"0.1828","value":"0.1828","low":"0.1828","high":"0.18285","ts":"1774638000"},{"volume":"30000","open":"0.18375","close":"0.18375","value":"0.18375","low":"0.18375","high":"0.18375","ts":"1774641600"},{"volume":"30000","open":"0.1838","close":"0.1838","value":"0.1838","low":"0.1838","high":"0.1838","ts":"1774677600"},{"volume":"530000","open":"0.18555","close":"0.1856","value":"0.1856","low":"0.18555","high":"0.1856","ts":"1774681200"},{"volume":"10000","open":"0.1851","close":"0.1851","value":"0.1851","low":"0.1851","high":"0.1851","ts":"1774684800"},{"volume":"10000","open":"0.18465","close":"0.18465","value":"0.18465","low":"0.18465","high":"0.18465","ts":"1774688400"},{"volume":"80000","open":"0.185","close":"0.18535","value":"0.18535","low":"0.185","high":"0.18535","ts":"1774692000"},{"volume":"10000","open":"0.1851","close":"0.1851","value":"0.1851","low":"0.1851","high":"0.1851","ts":"1774695600"},{"volume":"10000","open":"0.1854","close":"0.1854","value":"0.1854","low":"0.1854","high":"0.1854","ts":"1774699200"},{"volume":"10000","open":"0.18555","close":"0.18555","value":"0.18555","low":"0.18555","high":"0.18555","ts":"1774702800"},{"volume":"10000","open":"0.18555","close":"0.18555","value":"0.18555","low":"0.18555","high":"0.18555","ts":"1774706400"},{"volume":"100000","open":"0.1856","close":"0.18565","value":"0.18565","low":"0.1856","high":"0.18565","ts":"1774710000"},{"volume":"230000","open":"0.1855","close":"0.1855","value":"0.1855","low":"0.1855","high":"0.1855","ts":"1774764000"},{"volume":"40000","open":"0.18695","close":"0.187","value":"0.187","low":"0.18695","high":"0.187","ts":"1774767600"},{"volume":"490000","open":"0.1874","close":"0.1874","value":"0.1874","low":"0.1871","high":"0.1874","ts":"1774771200"},{"volume":"210000","open":"0.18725","close":"0.1872","value":"0.1872","low":"0.1872","high":"0.18725","ts":"1774774800"},{"volume":"590000","open":"0.18735","close":"0.1874","value":"0.1874","low":"0.18735","high":"0.1874","ts":"1774778400"},{"volume":"70000","open":"0.1873","close":"0.1871","value":"0.1871","low":"0.1871","high":"0.1873","ts":"1774782000"},{"volume":"120000","open":"0.1871","close":"0.18725","value":"0.18725","low":"0.1871","high":"0.18725","ts":"1774785600"},{"volume":"10000","open":"0.1874","close":"0.1874","value":"0.1874","low":"0.1874","high":"0.1874","ts":"1774789200"},{"volume":"40000","open":"0.18795","close":"0.18795","value":"0.18795","low":"0.18795","high":"0.18795","ts":"1774792800"},{"volume":"990000","open":"0.18775","close":"0.18725","value":"0.18725","low":"0.18725","high":"0.18775","ts":"1774796400"},{"volume":"650000","open":"0.18725","close":"0.18725","value":"0.18725","low":"0.18725","high":"0.18725","ts":"1774839600"},{"volume":"240000","open":"0.1874","close":"0.18735","value":"0.18735","low":"0.18735","high":"0.1874","ts":"1774843200"},{"volume":"330000","open":"0.18785","close":"0.18775","value":"0.18775","low":"0.18775","high":"0.18785","ts":"1774846800"},{"volume":"90000","open":"0.188","close":"0.1876","value":"0.1876","low":"0.1876","high":"0.188","ts":"1774850400"},{"volume":"60000","open":"0.1871","close":"0.1871","value":"0.1871","low":"0.1871","high":"0.1871","ts":"1774854000"},{"volume":"160000","open":"0.1865","close":"0.1864","value":"0.1864","low":"0.1864","high":"0.1865","ts":"1774857600"},{"volume":"70000","open":"0.18775","close":"0.18775","value":"0.18775","low":"0.18775","high":"0.18775","ts":"1774861200"},{"volume":"100000","open":"0.18785","close":"0.18785","value":"0.18785","low":"0.18785","high":"0.18785","ts":"1774864800"},{"volume":"250000","open":"0.18765","close":"0.18765","value":"0.18765","low":"0.18765","high":"0.18765","ts":"1774868400"},{"volume":"80000","open":"0.18775","close":"0.1879","value":"0.1879","low":"0.18775","high":"0.1879","ts":"1774872000"},{"volume":"20000","open":"0.1881","close":"0.1881","value":"0.1881","low":"0.1881","high":"0.1881","ts":"1774875600"},{"volume":"60000","open":"0.1878","close":"0.1878","value":"0.1878","low":"0.1878","high":"0.1878","ts":"1774879200"},{"volume":"10000","open":"0.1882","close":"0.1882","value":"0.1882","low":"0.1882","high":"0.1882","ts":"1774882800"},{"volume":"250000","open":"0.18835","close":"0.18835","value":"0.18835","low":"0.18835","high":"0.18835","ts":"1774886400"},{"volume":"1020000","open":"0.1882","close":"0.18795","value":"0.18795","low":"0.18795","high":"0.1882","ts":"1774890000"},{"volume":"640000","open":"0.18835","close":"0.1882","value":"0.1882","low":"0.1882","high":"0.18835","ts":"1774893600"},{"volume":"30000","open":"0.18845","close":"0.18845","value":"0.18845","low":"0.18845","high":"0.18845","ts":"1774897200"},{"volume":"430000","open":"0.1884","close":"0.18845","value":"0.18845","low":"0.1884","high":"0.18845","ts":"1774900800"},{"volume":"2010000","open":"0.189","close":"0.189","value":"0.189","low":"0.189","high":"0.189","ts":"1774926000"},{"volume":"10000","open":"0.1891","close":"0.1891","value":"0.1891","low":"0.1891","high":"0.1891","ts":"1774929600"},{"volume":"120000","open":"0.1899","close":"0.18995","value":"0.18995","low":"0.1899","high":"0.18995","ts":"1774933200"},{"volume":"140000","open":"0.1901","close":"0.1899","value":"0.1899","low":"0.1899","high":"0.19015","ts":"1774936800"},{"volume":"10000","open":"0.18945","close":"0.18945","value":"0.18945","low":"0.18945","high":"0.18945","ts":"1774940400"},{"volume":"580000","open":"0.18905","close":"0.18895","value":"0.18895","low":"0.18895","high":"0.1892","ts":"1774944000"},{"volume":"10000","open":"0.1895","close":"0.1895","value":"0.1895","low":"0.1895","high":"0.1895","ts":"1774947600"},{"volume":"20000","open":"0.1898","close":"0.18975","value":"0.18975","low":"0.18975","high":"0.1898","ts":"1774951200"},{"volume":"70000","open":"0.19025","close":"0.1904","value":"0.1904","low":"0.19025","high":"0.1904","ts":"1774954800"},{"volume":"20000","open":"0.1907","close":"0.1907","value":"0.1907","low":"0.1907","high":"0.1907","ts":"1774958400"},{"volume":"100000","open":"0.1915","close":"0.1915","value":"0.1915","low":"0.1915","high":"0.1915","ts":"1774962000"},{"volume":"1240000","open":"0.19255","close":"0.1932","value":"0.1932","low":"0.19255","high":"0.1932","ts":"1774965600"},{"volume":"30000","open":"0.1922","close":"0.1922","value":"0.1922","low":"0.1922","high":"0.1922","ts":"1774969200"},{"volume":"80000","open":"0.192","close":"0.19205","value":"0.19205","low":"0.192","high":"0.19235","ts":"1774972800"},{"volume":"140000","open":"0.193","close":"0.193","value":"0.193","low":"0.193","high":"0.193","ts":"1774976400"},{"volume":"10000","open":"0.1928","close":"0.1928","value":"0.1928","low":"0.1928","high":"0.1928","ts":"1774980000"},{"volume":"70000","open":"0.1928","close":"0.1928","value":"0.1928","low":"0.1928","high":"0.1928","ts":"1774983600"},{"volume":"50000","open":"0.1932","close":"0.1932","value":"0.1932","low":"0.1932","high":"0.1932","ts":"1774987200"},{"volume":"350000","open":"0.1982","close":"0.19815","value":"0.19815","low":"0.1977","high":"0.1982","ts":"1775016000"},{"volume":"590000","open":"0.19635","close":"0.1962","value":"0.1962","low":"0.1962","high":"0.19635","ts":"1775019600"},{"volume":"400000","open":"0.1964","close":"0.1963","value":"0.1963","low":"0.19625","high":"0.1964","ts":"1775023200"},{"volume":"5440000","open":"0.19605","close":"0.1958","value":"0.1958","low":"0.19555","high":"0.19615","ts":"1775026800"},{"volume":"140000","open":"0.1968","close":"0.1969","value":"0.1969","low":"0.1968","high":"0.1969","ts":"1775030400"},{"volume":"10000","open":"0.19615","close":"0.19615","value":"0.19615","low":"0.19615","high":"0.19615","ts":"1775034000"},{"volume":"40000","open":"0.1975","close":"0.1975","value":"0.1975","low":"0.1975","high":"0.1975","ts":"1775037600"},{"volume":"20000","open":"0.1965","close":"0.1965","value":"0.1965","low":"0.1965","high":"0.1965","ts":"1775041200"},{"volume":"1750000","open":"0.19745","close":"0.19735","value":"0.19735","low":"0.19685","high":"0.19745","ts":"1775044800"},{"volume":"70000","open":"0.1973","close":"0.19745","value":"0.19745","low":"0.1973","high":"0.19745","ts":"1775048400"},{"volume":"1300000","open":"0.19705","close":"0.19695","value":"0.19695","low":"0.19695","high":"0.19705","ts":"1775052000"},{"volume":"340000","open":"0.19735","close":"0.19735","value":"0.19735","low":"0.19735","high":"0.19735","ts":"1775055600"},{"volume":"60000","open":"0.1977","close":"0.1977","value":"0.1977","low":"0.1977","high":"0.1977","ts":"1775059200"},{"volume":"10000","open":"0.19815","close":"0.19815","value":"0.19815","low":"0.19815","high":"0.19815","ts":"1775062800"},{"volume":"30000","open":"0.1986","close":"0.1986","value":"0.1986","low":"0.1986","high":"0.1986","ts":"1775066400"},{"volume":"4820000","open":"0.19915","close":"0.19915","value":"0.19915","low":"0.19915","high":"0.1992","ts":"1775070000"},{"volume":"1150000","open":"0.19925","close":"0.19925","value":"0.19925","low":"0.19925","high":"0.19925","ts":"1775073600"},{"volume":"990000","open":"0.19925","close":"0.19925","value":"0.19925","low":"0.19925","high":"0.19925","ts":"1775098800"},{"volume":"910000","open":"0.19765","close":"0.1979","value":"0.1979","low":"0.19745","high":"0.1979","ts":"1775102400"},{"volume":"650000","open":"0.1969","close":"0.19615","value":"0.19615","low":"0.19615","high":"0.1969","ts":"1775106000"},{"volume":"100000","open":"0.19725","close":"0.1972","value":"0.1972","low":"0.1972","high":"0.19725","ts":"1775109600"},{"volume":"280000","open":"0.1988","close":"0.1988","value":"0.1988","low":"0.1988","high":"0.1988","ts":"1775113200"},{"volume":"120000","open":"0.2002","close":"0.2002","value":"0.2002","low":"0.2002","high":"0.2002","ts":"1775116800"},{"volume":"40000","open":"0.19995","close":"0.19995","value":"0.19995","low":"0.19995","high":"0.19995","ts":"1775120400"},{"volume":"1260000","open":"0.19985","close":"0.1999","value":"0.1999","low":"0.19985","high":"0.1999","ts":"1775124000"},{"volume":"30000","open":"0.19975","close":"0.19965","value":"0.19965","low":"0.19965","high":"0.19975","ts":"1775127600"},{"volume":"310000","open":"0.20035","close":"0.2004","value":"0.2004","low":"0.20015","high":"0.2004","ts":"1775131200"},{"volume":"160000","open":"0.20165","close":"0.2015","value":"0.2015","low":"0.2014","high":"0.2019","ts":"1775134800"},{"volume":"1110000","open":"0.1993","close":"0.19965","value":"0.19965","low":"0.1993","high":"0.19965","ts":"1775138400"},{"volume":"160000","open":"0.2008","close":"0.2008","value":"0.2008","low":"0.2008","high":"0.2008","ts":"1775142000"},{"volume":"10000","open":"0.2013","close":"0.2013","value":"0.2013","low":"0.2013","high":"0.2013","ts":"1775145600"},{"volume":"1300000","open":"0.20115","close":"0.2013","value":"0.2013","low":"0.20105","high":"0.2013","ts":"1775149200"},{"volume":"10100000","open":"0.2013","close":"0.20105","value":"0.20105","low":"0.201","high":"0.20145","ts":"1775152800"},{"volume":"7880000","open":"0.20105","close":"0.2012","value":"0.2012","low":"0.20065","high":"0.2012","ts":"1775156400"},{"volume":"14930000","open":"0.20085","close":"0.20125","value":"0.20125","low":"0.20055","high":"0.20135","ts":"1775160000"}]},{"range":"month","tabText":"Месяц","data":[{"volume":"212050000","open":"0.1699","close":"0.16795","value":"0.16795","low":"0.1661","high":"0.17225","ts":"1772398800"},{"volume":"99300000","open":"0.1657","close":"0.16525","value":"0.16525","low":"0.16425","high":"0.1663","ts":"1772485200"},{"volume":"144220000","open":"0.16525","close":"0.1665","value":"0.1665","low":"0.164","high":"0.1672","ts":"1772571600"},{"volume":"204630000","open":"0.1656","close":"0.1638","value":"0.1638","low":"0.16255","high":"0.16655","ts":"1772658000"},{"volume":"122360000","open":"0.16375","close":"0.16305","value":"0.16305","low":"0.1621","high":"0.16535","ts":"1772744400"},{"volume":"95030000","open":"0.16295","close":"0.16225","value":"0.16225","low":"0.1581","high":"0.164","ts":"1773003600"},{"volume":"192690000","open":"0.1631","close":"0.1676","value":"0.1676","low":"0.16275","high":"0.1686","ts":"1773090000"},{"volume":"129310000","open":"0.16825","close":"0.16635","value":"0.16635","low":"0.1658","high":"0.16945","ts":"1773176400"},{"volume":"59340000","open":"0.16655","close":"0.16645","value":"0.16645","low":"0.16475","high":"0.167","ts":"1773262800"},{"volume":"120560000","open":"0.16555","close":"0.1654","value":"0.1654","low":"0.16525","high":"0.16885","ts":"1773349200"},{"volume":"9840000","open":"0.16595","close":"0.16595","value":"0.16595","low":"0.16555","high":"0.166","ts":"1773435600"},{"volume":"3770000","open":"0.16585","close":"0.16595","value":"0.16595","low":"0.16565","high":"0.16645","ts":"1773522000"},{"volume":"115840000","open":"0.1656","close":"0.16625","value":"0.16625","low":"0.16555","high":"0.16955","ts":"1773608400"},{"volume":"338659456","open":"0.16595","close":"0.1715","value":"0.1715","low":"0.16595","high":"0.1715","ts":"1773694800"},{"volume":"25030000","open":"0.171","close":"0.17125","value":"0.17125","low":"0.17045","high":"0.17195","ts":"1773781200"},{"volume":"133180000","open":"0.17125","close":"0.16985","value":"0.16985","low":"0.16985","high":"0.17205","ts":"1773867600"},{"volume":"87720000","open":"0.1705","close":"0.1725","value":"0.1725","low":"0.1693","high":"0.17315","ts":"1773954000"},{"volume":"508429504","open":"0.173","close":"0.17745","value":"0.17745","low":"0.1727","high":"0.17895","ts":"1774213200"},{"volume":"140030000","open":"0.17705","close":"0.17745","value":"0.17745","low":"0.1741","high":"0.179","ts":"1774299600"},{"volume":"510319424","open":"0.17875","close":"0.18395","value":"0.18395","low":"0.1781","high":"0.184","ts":"1774386000"},{"volume":"708149696","open":"0.18395","close":"0.18445","value":"0.18445","low":"0.18005","high":"0.18895","ts":"1774472400"},{"volume":"343709504","open":"0.1844","close":"0.18375","value":"0.18375","low":"0.18015","high":"0.1879","ts":"1774558800"},{"volume":"41380000","open":"0.1838","close":"0.18565","value":"0.18565","low":"0.18375","high":"0.1866","ts":"1774645200"},{"volume":"61420000","open":"0.1855","close":"0.18725","value":"0.18725","low":"0.18525","high":"0.18795","ts":"1774731600"},{"volume":"327019840","open":"0.18725","close":"0.18845","value":"0.18845","low":"0.184","high":"0.18925","ts":"1774818000"},{"volume":"535790272","open":"0.189","close":"0.1932","value":"0.1932","low":"0.1885","high":"0.19375","ts":"1774904400"},{"volume":"805679936","open":"0.1934","close":"0.19925","value":"0.19925","low":"0.19235","high":"0.19925","ts":"1774990800"},{"volume":"584568576","open":"0.19925","close":"0.20125","value":"0.20125","low":"0.19445","high":"0.202","ts":"1775077200"}]},{"range":"year","tabText":"Год","data":[{"volume":"130520000","open":"0.0698","close":"0.0708","value":"0.0708","low":"0.0696","high":"0.0715","ts":"1743541200"},{"volume":"194130000","open":"0.0707","close":"0.0696","value":"0.0696","low":"0.0692","high":"0.07255","ts":"1743627600"},{"volume":"123120000","open":"0.07055","close":"0.06835","value":"0.06835","low":"0.06785","high":"0.07055","ts":"1743714000"},{"volume":"332319808","open":"0.0652","close":"0.06645","value":"0.06645","low":"0.063","high":"0.06905","ts":"1743973200"},{"volume":"89980000","open":"0.06735","close":"0.0678","value":"0.0678","low":"0.06735","high":"0.0689","ts":"1744059600"},{"volume":"91630000","open":"0.06695","close":"0.0664","value":"0.0664","low":"0.0651","high":"0.0688","ts":"1744146000"},{"volume":"57460000","open":"0.0681","close":"0.06775","value":"0.06775","low":"0.06745","high":"0.0701","ts":"1744232400"},{"volume":"29100000","open":"0.0679","close":"0.06875","value":"0.06875","low":"0.0679","high":"0.06935","ts":"1744318800"},{"volume":"37920000","open":"0.06925","close":"0.06755","value":"0.06755","low":"0.0675","high":"0.06955","ts":"1744578000"},{"volume":"36990000","open":"0.06785","close":"0.067","value":"0.067","low":"0.0665","high":"0.06805","ts":"1744664400"},{"volume":"58260000","open":"0.067","close":"0.0679","value":"0.0679","low":"0.0666","high":"0.0693","ts":"1744750800"},{"volume":"37320000","open":"0.0678","close":"0.06805","value":"0.06805","low":"0.0678","high":"0.06885","ts":"1744837200"},{"volume":"129740000","open":"0.0681","close":"0.0689","value":"0.0689","low":"0.06805","high":"0.069","ts":"1744923600"},{"volume":"93190000","open":"0.0685","close":"0.0709","value":"0.0709","low":"0.0685","high":"0.071","ts":"1745182800"},{"volume":"60000000","open":"0.07105","close":"0.07155","value":"0.07155","low":"0.0702","high":"0.07225","ts":"1745269200"},{"volume":"48870000","open":"0.0714","close":"0.0709","value":"0.0709","low":"0.07045","high":"0.07145","ts":"1745355600"},{"volume":"36670000","open":"0.0709","close":"0.07065","value":"0.07065","low":"0.0703","high":"0.0718","ts":"1745442000"},{"volume":"122750000","open":"0.07145","close":"0.07225","value":"0.07225","low":"0.071","high":"0.073","ts":"1745528400"},{"volume":"68430000","open":"0.0716","close":"0.0729","value":"0.0729","low":"0.0716","high":"0.07385","ts":"1745787600"},{"volume":"33480000","open":"0.07225","close":"0.07175","value":"0.07175","low":"0.0713","high":"0.07235","ts":"1745874000"},{"volume":"795900096","open":"0.07125","close":"0.07755","value":"0.07755","low":"0.07015","high":"0.081","ts":"1745960400"},{"volume":"55700000","open":"0.077","close":"0.07565","value":"0.07565","low":"0.07565","high":"0.07745","ts":"1746133200"},{"volume":"194830000","open":"0.0766","close":"0.075","value":"0.075","low":"0.07445","high":"0.0789","ts":"1746392400"},{"volume":"57130000","open":"0.0756","close":"0.07585","value":"0.07585","low":"0.07525","high":"0.07665","ts":"1746478800"},{"volume":"62290000","open":"0.0758","close":"0.07655","value":"0.07655","low":"0.0752","high":"0.0772","ts":"1746565200"},{"volume":"46580000","open":"0.0767","close":"0.0771","value":"0.0771","low":"0.0767","high":"0.07775","ts":"1746651600"},{"volume":"95310000","open":"0.0775","close":"0.07815","value":"0.07815","low":"0.0773","high":"0.0798","ts":"1746997200"},{"volume":"58960000","open":"0.07825","close":"0.0794","value":"0.0794","low":"0.07825","high":"0.0797","ts":"1747083600"},{"volume":"79230000","open":"0.0798","close":"0.0788","value":"0.0788","low":"0.0785","high":"0.08","ts":"1747170000"},{"volume":"116860000","open":"0.0788","close":"0.0796","value":"0.0796","low":"0.07755","high":"0.08","ts":"1747256400"},{"volume":"393059520","open":"0.07945","close":"0.08095","value":"0.08095","low":"0.07945","high":"0.082","ts":"1747342800"},{"volume":"35640000","open":"0.0808","close":"0.0816","value":"0.0816","low":"0.07945","high":"0.08175","ts":"1747429200"},{"volume":"25820000","open":"0.0818","close":"0.08135","value":"0.08135","low":"0.0811","high":"0.0818","ts":"1747515600"},{"volume":"387089824","open":"0.0817","close":"0.08495","value":"0.08495","low":"0.08125","high":"0.08505","ts":"1747602000"},{"volume":"467609632","open":"0.0837","close":"0.0857","value":"0.0857","low":"0.08345","high":"0.0872","ts":"1747688400"},{"volume":"461549888","open":"0.0859","close":"0.087","value":"0.087","low":"0.0841","high":"0.08775","ts":"1747774800"},{"volume":"142490000","open":"0.0862","close":"0.0862","value":"0.0862","low":"0.085","high":"0.08725","ts":"1747861200"},{"volume":"242700000","open":"0.08695","close":"0.0885","value":"0.0885","low":"0.0861","high":"0.08945","ts":"1747947600"},{"volume":"844259264","open":"0.08705","close":"0.08905","value":"0.08905","low":"0.0821","high":"0.0913","ts":"1748206800"},{"volume":"269560000","open":"0.08835","close":"0.08845","value":"0.08845","low":"0.08725","high":"0.0898","ts":"1748293200"},{"volume":"128770000","open":"0.08975","close":"0.089","value":"0.089","low":"0.08785","high":"0.08975","ts":"1748379600"},{"volume":"162740000","open":"0.089","close":"0.0892","value":"0.0892","low":"0.08825","high":"0.0902","ts":"1748466000"},{"volume":"209780000","open":"0.0891","close":"0.0899","value":"0.0899","low":"0.0888","high":"0.0899","ts":"1748552400"},{"volume":"12010000","open":"0.0896","close":"0.0897","value":"0.0897","low":"0.0896","high":"0.09","ts":"1748638800"},{"volume":"44670000","open":"0.08975","close":"0.0877","value":"0.0877","low":"0.0872","high":"0.09","ts":"1748725200"},{"volume":"126080000","open":"0.0871","close":"0.08965","value":"0.08965","low":"0.0851","high":"0.0898","ts":"1748811600"},{"volume":"166350000","open":"0.08965","close":"0.0902","value":"0.0902","low":"0.0895","high":"0.0905","ts":"1748898000"},{"volume":"179230000","open":"0.0902","close":"0.0902","value":"0.0902","low":"0.0886","high":"0.09095","ts":"1748984400"},{"volume":"163440000","open":"0.09035","close":"0.09035","value":"0.09035","low":"0.09015","high":"0.0913","ts":"1749070800"},{"volume":"180240000","open":"0.09075","close":"0.0888","value":"0.0888","low":"0.0886","high":"0.091","ts":"1749157200"},{"volume":"5370000","open":"0.0887","close":"0.08985","value":"0.08985","low":"0.0887","high":"0.0899","ts":"1749243600"},{"volume":"19860000","open":"0.0893","close":"0.08995","value":"0.08995","low":"0.08905","high":"0.08995","ts":"1749330000"},{"volume":"71130000","open":"0.08955","close":"0.08955","value":"0.08955","low":"0.089","high":"0.09","ts":"1749416400"},{"volume":"72340000","open":"0.0895","close":"0.0896","value":"0.0896","low":"0.08865","high":"0.0899","ts":"1749502800"},{"volume":"60930000","open":"0.0896","close":"0.08975","value":"0.08975","low":"0.08905","high":"0.0898","ts":"1749589200"},{"volume":"122020000","open":"0.0899","close":"0.09045","value":"0.09045","low":"0.08945","high":"0.0906","ts":"1749762000"},{"volume":"18430000","open":"0.09055","close":"0.0905","value":"0.0905","low":"0.09","high":"0.0906","ts":"1749848400"},{"volume":"14480000","open":"0.0899","close":"0.09035","value":"0.09035","low":"0.0899","high":"0.09075","ts":"1749934800"},{"volume":"339509920","open":"0.09055","close":"0.08935","value":"0.08935","low":"0.0891","high":"0.09195","ts":"1750021200"},{"volume":"97030000","open":"0.08985","close":"0.0903","value":"0.0903","low":"0.0871","high":"0.0904","ts":"1750107600"},{"volume":"112080000","open":"0.0903","close":"0.0907","value":"0.0907","low":"0.08985","high":"0.091","ts":"1750194000"},{"volume":"140540000","open":"0.0907","close":"0.09145","value":"0.09145","low":"0.09045","high":"0.09195","ts":"1750280400"},{"volume":"378899968","open":"0.0918","close":"0.09535","value":"0.09535","low":"0.09105","high":"0.09885","ts":"1750366800"},{"volume":"512209472","open":"0.09595","close":"0.09685","value":"0.09685","low":"0.0959","high":"0.0998","ts":"1750626000"},{"volume":"402599872","open":"0.0971","close":"0.0954","value":"0.0954","low":"0.09275","high":"0.0971","ts":"1750712400"},{"volume":"172340000","open":"0.0954","close":"0.09485","value":"0.09485","low":"0.094","high":"0.0972","ts":"1750798800"},{"volume":"119340000","open":"0.09455","close":"0.0951","value":"0.0951","low":"0.09455","high":"0.0962","ts":"1750885200"},{"volume":"60670000","open":"0.09525","close":"0.09555","value":"0.09555","low":"0.0946","high":"0.0958","ts":"1750971600"},{"volume":"53410000","open":"0.0954","close":"0.0973","value":"0.0973","low":"0.0954","high":"0.0981","ts":"1751058000"},{"volume":"29670000","open":"0.09645","close":"0.09745","value":"0.09745","low":"0.09645","high":"0.0975","ts":"1751144400"},{"volume":"27690000","open":"0.09845","close":"0.099","value":"0.099","low":"0.09825","high":"0.0993","ts":"1751230800"},{"volume":"485179584","open":"0.09905","close":"0.09885","value":"0.09885","low":"0.09705","high":"0.10255","ts":"1751317200"},{"volume":"207270000","open":"0.099","close":"0.09715","value":"0.09715","low":"0.0963","high":"0.09955","ts":"1751403600"},{"volume":"143590000","open":"0.097","close":"0.09555","value":"0.09555","low":"0.0944","high":"0.09735","ts":"1751490000"},{"volume":"110330000","open":"0.096","close":"0.09415","value":"0.09415","low":"0.0941","high":"0.0964","ts":"1751576400"},{"volume":"19660000","open":"0.09455","close":"0.0944","value":"0.0944","low":"0.09375","high":"0.09515","ts":"1751662800"},{"volume":"49510000","open":"0.09665","close":"0.097","value":"0.097","low":"0.09445","high":"0.097","ts":"1751749200"},{"volume":"206340000","open":"0.0967","close":"0.09745","value":"0.09745","low":"0.09565","high":"0.0988","ts":"1751835600"},{"volume":"503929536","open":"0.09715","close":"0.09485","value":"0.09485","low":"0.091","high":"0.0974","ts":"1751922000"},{"volume":"443349344","open":"0.0892","close":"0.091","value":"0.091","low":"0.0885","high":"0.0935","ts":"1752008400"},{"volume":"215680000","open":"0.09145","close":"0.093","value":"0.093","low":"0.09105","high":"0.0941","ts":"1752094800"},{"volume":"180160000","open":"0.0932","close":"0.0939","value":"0.0939","low":"0.092","high":"0.0979","ts":"1752181200"},{"volume":"25580000","open":"0.09405","close":"0.09555","value":"0.09555","low":"0.0934","high":"0.09585","ts":"1752267600"},{"volume":"9090000","open":"0.095","close":"0.096","value":"0.096","low":"0.09455","high":"0.0962","ts":"1752354000"},{"volume":"225000000","open":"0.0965","close":"0.09705","value":"0.09705","low":"0.0951","high":"0.0982","ts":"1752440400"},{"volume":"85530000","open":"0.09675","close":"0.0974","value":"0.0974","low":"0.09645","high":"0.098","ts":"1752526800"},{"volume":"99600000","open":"0.0974","close":"0.0982","value":"0.0982","low":"0.0974","high":"0.0991","ts":"1752613200"},{"volume":"130630000","open":"0.09815","close":"0.1","value":"0.1","low":"0.09805","high":"0.1009","ts":"1752699600"},{"volume":"220280000","open":"0.1006","close":"0.1052","value":"0.1052","low":"0.1006","high":"0.1052","ts":"1752786000"},{"volume":"128600000","open":"0.1048","close":"0.106","value":"0.106","low":"0.10475","high":"0.10835","ts":"1752872400"},{"volume":"41640000","open":"0.10625","close":"0.106","value":"0.106","low":"0.1051","high":"0.107","ts":"1752958800"},{"volume":"513309696","open":"0.106","close":"0.10385","value":"0.10385","low":"0.10155","high":"0.1087","ts":"1753045200"},{"volume":"407949312","open":"0.1039","close":"0.1064","value":"0.1064","low":"0.103","high":"0.1115","ts":"1753131600"},{"volume":"662848832","open":"0.1062","close":"0.11305","value":"0.11305","low":"0.1062","high":"0.11435","ts":"1753218000"},{"volume":"3780000","open":"0.1103","close":"0.11065","value":"0.11065","low":"0.1102","high":"0.11075","ts":"1753304400"},{"volume":"324459520","open":"0.1107","close":"0.11225","value":"0.11225","low":"0.1092","high":"0.11445","ts":"1753390800"},{"volume":"89980000","open":"0.11225","close":"0.1144","value":"0.1144","low":"0.112","high":"0.1156","ts":"1753477200"},{"volume":"60050000","open":"0.11455","close":"0.1156","value":"0.1156","low":"0.1142","high":"0.1156","ts":"1753563600"},{"volume":"337659648","open":"0.1163","close":"0.11295","value":"0.11295","low":"0.11025","high":"0.11765","ts":"1753650000"},{"volume":"160870000","open":"0.1131","close":"0.11055","value":"0.11055","low":"0.11025","high":"0.1139","ts":"1753736400"},{"volume":"202260000","open":"0.11085","close":"0.1089","value":"0.1089","low":"0.1072","high":"0.11095","ts":"1753822800"},{"volume":"1141558016","open":"0.10855","close":"0.11405","value":"0.11405","low":"0.1083","high":"0.1195","ts":"1753909200"},{"volume":"538759424","open":"0.11405","close":"0.1193","value":"0.1193","low":"0.1132","high":"0.11995","ts":"1753995600"},{"volume":"653979328","open":"0.12005","close":"0.1234","value":"0.1234","low":"0.12","high":"0.1254","ts":"1754254800"},{"volume":"822360064","open":"0.1235","close":"0.1274","value":"0.1274","low":"0.11995","high":"0.1293","ts":"1754341200"},{"volume":"613029952","open":"0.12735","close":"0.1248","value":"0.1248","low":"0.1222","high":"0.1292","ts":"1754427600"},{"volume":"326909984","open":"0.1255","close":"0.1252","value":"0.1252","low":"0.12285","high":"0.12625","ts":"1754514000"},{"volume":"338060192","open":"0.12575","close":"0.1258","value":"0.1258","low":"0.1225","high":"0.12815","ts":"1754600400"},{"volume":"153510000","open":"0.12715","close":"0.1284","value":"0.1284","low":"0.12705","high":"0.1285","ts":"1754859600"},{"volume":"156860000","open":"0.1284","close":"0.1283","value":"0.1283","low":"0.12605","high":"0.1295","ts":"1754946000"},{"volume":"112800000","open":"0.12805","close":"0.128","value":"0.128","low":"0.1265","high":"0.1287","ts":"1755032400"},{"volume":"185930000","open":"0.12755","close":"0.127","value":"0.127","low":"0.12485","high":"0.12815","ts":"1755118800"},{"volume":"92450000","open":"0.12695","close":"0.1279","value":"0.1279","low":"0.1265","high":"0.12825","ts":"1755205200"},{"volume":"50150000","open":"0.127","close":"0.1285","value":"0.1285","low":"0.1249","high":"0.129","ts":"1755291600"},{"volume":"46360000","open":"0.1285","close":"0.13","value":"0.13","low":"0.12835","high":"0.13005","ts":"1755378000"},{"volume":"308349952","open":"0.13015","close":"0.1341","value":"0.1341","low":"0.13015","high":"0.1343","ts":"1755464400"},{"volume":"338509632","open":"0.1341","close":"0.13595","value":"0.13595","low":"0.1323","high":"0.136","ts":"1755550800"},{"volume":"10230000","open":"0.1338","close":"0.1346","value":"0.1346","low":"0.1337","high":"0.1346","ts":"1755637200"},{"volume":"600419200","open":"0.1346","close":"0.12965","value":"0.12965","low":"0.1286","high":"0.135","ts":"1755723600"},{"volume":"122120000","open":"0.13005","close":"0.1293","value":"0.1293","low":"0.1288","high":"0.13065","ts":"1755810000"},{"volume":"18510000","open":"0.12975","close":"0.13065","value":"0.13065","low":"0.1294","high":"0.13075","ts":"1755896400"},{"volume":"8340000","open":"0.13065","close":"0.12985","value":"0.12985","low":"0.12975","high":"0.13065","ts":"1755982800"},{"volume":"90970000","open":"0.12985","close":"0.13185","value":"0.13185","low":"0.1288","high":"0.1323","ts":"1756069200"},{"volume":"100420000","open":"0.1321","close":"0.1294","value":"0.1294","low":"0.12905","high":"0.1325","ts":"1756155600"},{"volume":"76680000","open":"0.12895","close":"0.12815","value":"0.12815","low":"0.12805","high":"0.13","ts":"1756242000"},{"volume":"173180000","open":"0.1288","close":"0.1284","value":"0.1284","low":"0.1282","high":"0.131","ts":"1756328400"},{"volume":"168750000","open":"0.12825","close":"0.1273","value":"0.1273","low":"0.126","high":"0.1292","ts":"1756414800"},{"volume":"33690000","open":"0.12605","close":"0.12565","value":"0.12565","low":"0.1251","high":"0.12625","ts":"1756501200"},{"volume":"24880000","open":"0.12565","close":"0.127","value":"0.127","low":"0.1252","high":"0.12725","ts":"1756587600"},{"volume":"193210000","open":"0.12655","close":"0.1278","value":"0.1278","low":"0.12655","high":"0.1317","ts":"1756674000"},{"volume":"113090000","open":"0.1278","close":"0.12635","value":"0.12635","low":"0.1258","high":"0.1285","ts":"1756760400"},{"volume":"108420000","open":"0.12635","close":"0.1263","value":"0.1263","low":"0.12515","high":"0.1271","ts":"1756846800"},{"volume":"68340000","open":"0.12645","close":"0.12595","value":"0.12595","low":"0.1249","high":"0.1269","ts":"1756933200"},{"volume":"74340000","open":"0.12575","close":"0.1248","value":"0.1248","low":"0.12325","high":"0.1263","ts":"1757019600"},{"volume":"72680000","open":"0.12515","close":"0.1255","value":"0.1255","low":"0.1226","high":"0.1263","ts":"1757106000"},{"volume":"40000000","open":"0.12545","close":"0.12475","value":"0.12475","low":"0.1232","high":"0.1255","ts":"1757192400"},{"volume":"79280000","open":"0.12475","close":"0.1248","value":"0.1248","low":"0.12335","high":"0.126","ts":"1757278800"},{"volume":"78220000","open":"0.12505","close":"0.12385","value":"0.12385","low":"0.12315","high":"0.1258","ts":"1757365200"},{"volume":"65410000","open":"0.1239","close":"0.1241","value":"0.1241","low":"0.12335","high":"0.12485","ts":"1757451600"},{"volume":"61770000","open":"0.12435","close":"0.1234","value":"0.1234","low":"0.123","high":"0.12485","ts":"1757538000"},{"volume":"149420000","open":"0.124","close":"0.1233","value":"0.1233","low":"0.12125","high":"0.12465","ts":"1757624400"},{"volume":"16800000","open":"0.1231","close":"0.1226","value":"0.1226","low":"0.12205","high":"0.12355","ts":"1757710800"},{"volume":"13550000","open":"0.1216","close":"0.12255","value":"0.12255","low":"0.1216","high":"0.12345","ts":"1757797200"},{"volume":"108370000","open":"0.1229","close":"0.12495","value":"0.12495","low":"0.1225","high":"0.12685","ts":"1757883600"},{"volume":"66750000","open":"0.12585","close":"0.12465","value":"0.12465","low":"0.12375","high":"0.12585","ts":"1757970000"},{"volume":"95620000","open":"0.1237","close":"0.12245","value":"0.12245","low":"0.1212","high":"0.1245","ts":"1758056400"},{"volume":"77330000","open":"0.12325","close":"0.12315","value":"0.12315","low":"0.1216","high":"0.12345","ts":"1758142800"},{"volume":"122500000","open":"0.123","close":"0.1197","value":"0.1197","low":"0.11935","high":"0.12435","ts":"1758229200"},{"volume":"141660000","open":"0.1189","close":"0.11835","value":"0.11835","low":"0.11635","high":"0.1192","ts":"1758488400"},{"volume":"118820000","open":"0.11835","close":"0.11785","value":"0.11785","low":"0.11645","high":"0.12075","ts":"1758574800"},{"volume":"378299392","open":"0.11785","close":"0.1263","value":"0.1263","low":"0.116","high":"0.12635","ts":"1758661200"},{"volume":"141280000","open":"0.1265","close":"0.12495","value":"0.12495","low":"0.12415","high":"0.12895","ts":"1758747600"},{"volume":"128020000","open":"0.1252","close":"0.12505","value":"0.12505","low":"0.1224","high":"0.1254","ts":"1758834000"},{"volume":"7970000","open":"0.12505","close":"0.1254","value":"0.1254","low":"0.12505","high":"0.12625","ts":"1758920400"},{"volume":"14470000","open":"0.1254","close":"0.12675","value":"0.12675","low":"0.1254","high":"0.12735","ts":"1759006800"},{"volume":"170960000","open":"0.12635","close":"0.12615","value":"0.12615","low":"0.12595","high":"0.1295","ts":"1759093200"},{"volume":"104170000","open":"0.12635","close":"0.12665","value":"0.12665","low":"0.12565","high":"0.12845","ts":"1759179600"},{"volume":"153970000","open":"0.1266","close":"0.1232","value":"0.1232","low":"0.1229","high":"0.12855","ts":"1759266000"},{"volume":"172630000","open":"0.12365","close":"0.1209","value":"0.1209","low":"0.1195","high":"0.12365","ts":"1759352400"},{"volume":"159470000","open":"0.11995","close":"0.11875","value":"0.11875","low":"0.1162","high":"0.12245","ts":"1759438800"},{"volume":"119250000","open":"0.1185","close":"0.11785","value":"0.11785","low":"0.115","high":"0.11855","ts":"1759525200"},{"volume":"21100000","open":"0.1168","close":"0.11885","value":"0.11885","low":"0.1166","high":"0.11905","ts":"1759611600"},{"volume":"198600000","open":"0.119","close":"0.1229","value":"0.1229","low":"0.11885","high":"0.12765","ts":"1759698000"},{"volume":"105430000","open":"0.124","close":"0.12395","value":"0.12395","low":"0.1209","high":"0.12575","ts":"1759784400"},{"volume":"174120000","open":"0.124","close":"0.12045","value":"0.12045","low":"0.1175","high":"0.1255","ts":"1759870800"},{"volume":"439929824","open":"0.121","close":"0.1186","value":"0.1186","low":"0.1172","high":"0.128","ts":"1759957200"},{"volume":"1240829952","open":"0.1186","close":"0.10715","value":"0.10715","low":"0.101","high":"0.12","ts":"1760043600"},{"volume":"85490000","open":"0.10775","close":"0.104","value":"0.104","low":"0.10325","high":"0.10775","ts":"1760130000"},{"volume":"94300000","open":"0.10485","close":"0.1029","value":"0.1029","low":"0.1029","high":"0.10485","ts":"1760216400"},{"volume":"1552748160","open":"0.1029","close":"0.1026","value":"0.1026","low":"0.09475","high":"0.10645","ts":"1760302800"},{"volume":"338529760","open":"0.103","close":"0.09975","value":"0.09975","low":"0.0961","high":"0.10525","ts":"1760389200"},{"volume":"1335868416","open":"0.1","close":"0.1134","value":"0.1134","low":"0.09765","high":"0.12125","ts":"1760475600"},{"volume":"165600000","open":"0.1133","close":"0.11385","value":"0.11385","low":"0.1125","high":"0.1169","ts":"1760562000"},{"volume":"199840000","open":"0.1139","close":"0.1154","value":"0.1154","low":"0.113","high":"0.11795","ts":"1760648400"},{"volume":"37910000","open":"0.11595","close":"0.1171","value":"0.1171","low":"0.11585","high":"0.1182","ts":"1760734800"},{"volume":"96850000","open":"0.1167","close":"0.11855","value":"0.11855","low":"0.1167","high":"0.11945","ts":"1760821200"},{"volume":"143630000","open":"0.11855","close":"0.11785","value":"0.11785","low":"0.11765","high":"0.1218","ts":"1760907600"},{"volume":"192860000","open":"0.1188","close":"0.1151","value":"0.1151","low":"0.1139","high":"0.1192","ts":"1760994000"},{"volume":"202660000","open":"0.1153","close":"0.11275","value":"0.11275","low":"0.1081","high":"0.11645","ts":"1761080400"},{"volume":"179460000","open":"0.1126","close":"0.1121","value":"0.1121","low":"0.11","high":"0.11355","ts":"1761166800"},{"volume":"251930000","open":"0.1108","close":"0.1109","value":"0.1109","low":"0.1093","high":"0.11545","ts":"1761253200"},{"volume":"211284112","open":"0.1101","close":"0.1081","value":"0.1081","low":"0.10705","high":"0.1153","ts":"1761512400"},{"volume":"94230000","open":"0.10955","close":"0.1112","value":"0.1112","low":"0.10735","high":"0.112","ts":"1761598800"},{"volume":"501159680","open":"0.111","close":"0.1147","value":"0.1147","low":"0.10915","high":"0.11795","ts":"1761685200"},{"volume":"165520000","open":"0.1145","close":"0.11555","value":"0.11555","low":"0.1139","high":"0.11585","ts":"1761771600"},{"volume":"112150000","open":"0.11485","close":"0.11535","value":"0.11535","low":"0.1148","high":"0.1165","ts":"1761858000"},{"volume":"74410000","open":"0.11505","close":"0.11585","value":"0.11585","low":"0.115","high":"0.11695","ts":"1761944400"},{"volume":"51620000","open":"0.116","close":"0.1167","value":"0.1167","low":"0.11595","high":"0.1175","ts":"1762117200"},{"volume":"90880000","open":"0.11705","close":"0.11635","value":"0.11635","low":"0.11565","high":"0.1189","ts":"1762290000"},{"volume":"105890000","open":"0.11675","close":"0.11685","value":"0.11685","low":"0.1152","high":"0.11795","ts":"1762376400"},{"volume":"93600000","open":"0.11625","close":"0.11665","value":"0.11665","low":"0.11565","high":"0.118","ts":"1762462800"},{"volume":"7510000","open":"0.1164","close":"0.1172","value":"0.1172","low":"0.1162","high":"0.11745","ts":"1762549200"},{"volume":"11350000","open":"0.11695","close":"0.11705","value":"0.11705","low":"0.11645","high":"0.1172","ts":"1762635600"},{"volume":"87030000","open":"0.1175","close":"0.11825","value":"0.11825","low":"0.11615","high":"0.11945","ts":"1762722000"},{"volume":"244950000","open":"0.1183","close":"0.1213","value":"0.1213","low":"0.1173","high":"0.1232","ts":"1762808400"},{"volume":"126110000","open":"0.12125","close":"0.1219","value":"0.1219","low":"0.11985","high":"0.1236","ts":"1762894800"},{"volume":"101240000","open":"0.12195","close":"0.12245","value":"0.12245","low":"0.1202","high":"0.1229","ts":"1762981200"},{"volume":"96030000","open":"0.12275","close":"0.12205","value":"0.12205","low":"0.12075","high":"0.1235","ts":"1763067600"},{"volume":"2460000","open":"0.12215","close":"0.1218","value":"0.1218","low":"0.12155","high":"0.12235","ts":"1763154000"},{"volume":"7220000","open":"0.121","close":"0.12145","value":"0.12145","low":"0.121","high":"0.12195","ts":"1763240400"},{"volume":"117410000","open":"0.1219","close":"0.1202","value":"0.1202","low":"0.119","high":"0.1244","ts":"1763326800"},{"volume":"125820000","open":"0.12015","close":"0.1203","value":"0.1203","low":"0.117","high":"0.1233","ts":"1763413200"},{"volume":"110920000","open":"0.1234","close":"0.12145","value":"0.12145","low":"0.1207","high":"0.1236","ts":"1763499600"},{"volume":"98320000","open":"0.1211","close":"0.1213","value":"0.1213","low":"0.121","high":"0.12245","ts":"1763586000"},{"volume":"124770000","open":"0.12215","close":"0.12195","value":"0.12195","low":"0.1207","high":"0.12285","ts":"1763672400"},{"volume":"110680000","open":"0.1221","close":"0.1227","value":"0.1227","low":"0.1214","high":"0.1249","ts":"1763931600"},{"volume":"80450000","open":"0.1243","close":"0.12455","value":"0.12455","low":"0.1241","high":"0.12545","ts":"1764018000"},{"volume":"498059616","open":"0.12635","close":"0.1299","value":"0.1299","low":"0.12405","high":"0.1312","ts":"1764104400"},{"volume":"317100032","open":"0.12965","close":"0.12805","value":"0.12805","low":"0.1271","high":"0.133","ts":"1764190800"},{"volume":"169650000","open":"0.13","close":"0.1301","value":"0.1301","low":"0.12725","high":"0.1318","ts":"1764277200"},{"volume":"20820000","open":"0.1301","close":"0.1311","value":"0.1311","low":"0.1301","high":"0.1319","ts":"1764363600"},{"volume":"15990000","open":"0.13075","close":"0.13175","value":"0.13175","low":"0.13065","high":"0.13195","ts":"1764450000"},{"volume":"261490000","open":"0.1316","close":"0.1301","value":"0.1301","low":"0.12905","high":"0.1344","ts":"1764536400"},{"volume":"337289856","open":"0.13005","close":"0.1322","value":"0.1322","low":"0.12915","high":"0.1339","ts":"1764622800"},{"volume":"255350000","open":"0.13195","close":"0.1314","value":"0.1314","low":"0.13015","high":"0.1339","ts":"1764709200"},{"volume":"245190000","open":"0.13075","close":"0.1329","value":"0.1329","low":"0.1307","high":"0.13435","ts":"1764795600"},{"volume":"395629952","open":"0.1328","close":"0.1353","value":"0.1353","low":"0.13245","high":"0.1359","ts":"1764882000"},{"volume":"450349888","open":"0.13645","close":"0.1389","value":"0.1389","low":"0.13615","high":"0.139","ts":"1765141200"},{"volume":"120260000","open":"0.13925","close":"0.1399","value":"0.1399","low":"0.139","high":"0.14","ts":"1765227600"},{"volume":"290320064","open":"0.1399","close":"0.1406","value":"0.1406","low":"0.1385","high":"0.14135","ts":"1765314000"},{"volume":"283649792","open":"0.14095","close":"0.1412","value":"0.1412","low":"0.14045","high":"0.142","ts":"1765400400"},{"volume":"227430000","open":"0.14125","close":"0.1383","value":"0.1383","low":"0.13655","high":"0.14185","ts":"1765486800"},{"volume":"52980000","open":"0.1385","close":"0.13955","value":"0.13955","low":"0.1377","high":"0.13955","ts":"1765573200"},{"volume":"7370000","open":"0.1386","close":"0.13975","value":"0.13975","low":"0.1386","high":"0.13985","ts":"1765659600"},{"volume":"95330000","open":"0.1397","close":"0.1406","value":"0.1406","low":"0.1397","high":"0.142","ts":"1765746000"},{"volume":"89670000","open":"0.1414","close":"0.14115","value":"0.14115","low":"0.14045","high":"0.14195","ts":"1765832400"},{"volume":"31390000","open":"0.1424","close":"0.1435","value":"0.1435","low":"0.1419","high":"0.1435","ts":"1765918800"},{"volume":"28560000","open":"0.14425","close":"0.145","value":"0.145","low":"0.14395","high":"0.1453","ts":"1766005200"},{"volume":"210320000","open":"0.14505","close":"0.14485","value":"0.14485","low":"0.14185","high":"0.14665","ts":"1766091600"},{"volume":"40810000","open":"0.145","close":"0.1459","value":"0.1459","low":"0.1448","high":"0.14725","ts":"1766178000"},{"volume":"22830000","open":"0.1459","close":"0.1456","value":"0.1456","low":"0.14515","high":"0.1467","ts":"1766264400"},{"volume":"42090000","open":"0.1434","close":"0.14285","value":"0.14285","low":"0.1428","high":"0.14425","ts":"1766350800"},{"volume":"183320000","open":"0.1427","close":"0.14325","value":"0.14325","low":"0.1415","high":"0.14575","ts":"1766437200"},{"volume":"155500000","open":"0.1426","close":"0.1429","value":"0.1429","low":"0.14235","high":"0.1453","ts":"1766523600"},{"volume":"178930000","open":"0.1438","close":"0.146","value":"0.146","low":"0.1396","high":"0.146","ts":"1766610000"},{"volume":"272569984","open":"0.145","close":"0.14835","value":"0.14835","low":"0.145","high":"0.1505","ts":"1766696400"},{"volume":"63590000","open":"0.1489","close":"0.15135","value":"0.15135","low":"0.1486","high":"0.1519","ts":"1766782800"},{"volume":"62250000","open":"0.15105","close":"0.1519","value":"0.1519","low":"0.14925","high":"0.152","ts":"1766869200"},{"volume":"404469376","open":"0.1519","close":"0.155","value":"0.155","low":"0.14995","high":"0.1562","ts":"1766955600"},{"volume":"118190000","open":"0.1541","close":"0.15405","value":"0.15405","low":"0.1525","high":"0.15495","ts":"1767042000"},{"volume":"330050112","open":"0.1559","close":"0.1575","value":"0.1575","low":"0.1539","high":"0.1608","ts":"1767560400"},{"volume":"315559936","open":"0.1579","close":"0.15945","value":"0.15945","low":"0.15765","high":"0.16","ts":"1767646800"},{"volume":"287580032","open":"0.1587","close":"0.15795","value":"0.15795","low":"0.1554","high":"0.16075","ts":"1767819600"},{"volume":"91050000","open":"0.1576","close":"0.1575","value":"0.1575","low":"0.156","high":"0.1581","ts":"1767906000"},{"volume":"155670000","open":"0.15215","close":"0.15455","value":"0.15455","low":"0.1504","high":"0.15655","ts":"1768165200"},{"volume":"259360000","open":"0.15455","close":"0.14945","value":"0.14945","low":"0.1475","high":"0.15625","ts":"1768251600"},{"volume":"166050000","open":"0.1502","close":"0.1497","value":"0.1497","low":"0.148","high":"0.15135","ts":"1768338000"},{"volume":"202170000","open":"0.15025","close":"0.154","value":"0.154","low":"0.1497","high":"0.15565","ts":"1768424400"},{"volume":"178810000","open":"0.154","close":"0.156","value":"0.156","low":"0.15335","high":"0.156","ts":"1768510800"},{"volume":"44420000","open":"0.156","close":"0.15435","value":"0.15435","low":"0.1541","high":"0.15625","ts":"1768597200"},{"volume":"17610000","open":"0.154","close":"0.1548","value":"0.1548","low":"0.15345","high":"0.15495","ts":"1768683600"},{"volume":"341110048","open":"0.155","close":"0.15705","value":"0.15705","low":"0.1541","high":"0.16185","ts":"1768770000"},{"volume":"132210000","open":"0.1582","close":"0.15875","value":"0.15875","low":"0.1566","high":"0.1593","ts":"1768856400"},{"volume":"142350000","open":"0.15945","close":"0.15845","value":"0.15845","low":"0.15655","high":"0.15945","ts":"1768942800"},{"volume":"208860000","open":"0.1585","close":"0.1572","value":"0.1572","low":"0.15465","high":"0.16005","ts":"1769029200"},{"volume":"111070000","open":"0.15655","close":"0.1579","value":"0.1579","low":"0.15525","high":"0.1585","ts":"1769115600"},{"volume":"42430000","open":"0.1573","close":"0.1573","value":"0.1573","low":"0.1563","high":"0.1582","ts":"1769202000"},{"volume":"25710000","open":"0.15735","close":"0.15775","value":"0.15775","low":"0.1573","high":"0.1584","ts":"1769288400"},{"volume":"158740000","open":"0.15775","close":"0.1582","value":"0.1582","low":"0.15675","high":"0.15935","ts":"1769374800"},{"volume":"147700000","open":"0.1609","close":"0.16455","value":"0.16455","low":"0.1605","high":"0.1647","ts":"1769461200"},{"volume":"217280000","open":"0.164","close":"0.161","value":"0.161","low":"0.1595","high":"0.1649","ts":"1769547600"},{"volume":"496259840","open":"0.16165","close":"0.1573","value":"0.1573","low":"0.15315","high":"0.1631","ts":"1769634000"},{"volume":"419109600","open":"0.1572","close":"0.15515","value":"0.15515","low":"0.15","high":"0.1579","ts":"1769720400"},{"volume":"45740000","open":"0.15455","close":"0.15765","value":"0.15765","low":"0.1541","high":"0.15825","ts":"1769806800"},{"volume":"67460000","open":"0.15805","close":"0.1591","value":"0.1591","low":"0.15735","high":"0.1591","ts":"1769893200"},{"volume":"380929664","open":"0.1587","close":"0.1648","value":"0.1648","low":"0.1576","high":"0.1648","ts":"1769979600"},{"volume":"254730000","open":"0.164","close":"0.1612","value":"0.1612","low":"0.1595","high":"0.164","ts":"1770066000"},{"volume":"186030000","open":"0.1616","close":"0.15795","value":"0.15795","low":"0.1574","high":"0.16185","ts":"1770152400"},{"volume":"134610000","open":"0.15795","close":"0.15835","value":"0.15835","low":"0.15505","high":"0.15875","ts":"1770238800"},{"volume":"105380000","open":"0.15835","close":"0.15885","value":"0.15885","low":"0.1582","high":"0.1615","ts":"1770325200"},{"volume":"12000000","open":"0.15915","close":"0.15875","value":"0.15875","low":"0.158","high":"0.15945","ts":"1770411600"},{"volume":"11460000","open":"0.1587","close":"0.1589","value":"0.1589","low":"0.1582","high":"0.15935","ts":"1770498000"},{"volume":"84140000","open":"0.15875","close":"0.1581","value":"0.1581","low":"0.15715","high":"0.16125","ts":"1770584400"},{"volume":"88830000","open":"0.15755","close":"0.15625","value":"0.15625","low":"0.1551","high":"0.16005","ts":"1770670800"},{"volume":"154620000","open":"0.15715","close":"0.15485","value":"0.15485","low":"0.15315","high":"0.15755","ts":"1770757200"},{"volume":"150170000","open":"0.15465","close":"0.15445","value":"0.15445","low":"0.1531","high":"0.15635","ts":"1770843600"},{"volume":"123260000","open":"0.15395","close":"0.15735","value":"0.15735","low":"0.1538","high":"0.15795","ts":"1770930000"},{"volume":"1411867904","open":"0.15895","close":"0.16635","value":"0.16635","low":"0.15805","high":"0.16875","ts":"1771189200"},{"volume":"242440000","open":"0.167","close":"0.1664","value":"0.1664","low":"0.16405","high":"0.16835","ts":"1771275600"},{"volume":"232010000","open":"0.1665","close":"0.1661","value":"0.1661","low":"0.1628","high":"0.1677","ts":"1771362000"},{"volume":"169120000","open":"0.16585","close":"0.16475","value":"0.16475","low":"0.16365","high":"0.16745","ts":"1771448400"},{"volume":"106120000","open":"0.1655","close":"0.16635","value":"0.16635","low":"0.1641","high":"0.1668","ts":"1771534800"},{"volume":"31600000","open":"0.165","close":"0.1656","value":"0.1656","low":"0.1647","high":"0.1667","ts":"1771621200"},{"volume":"12050000","open":"0.165","close":"0.1649","value":"0.1649","low":"0.16475","high":"0.16615","ts":"1771707600"},{"volume":"15760000","open":"0.16495","close":"0.1655","value":"0.1655","low":"0.16465","high":"0.1662","ts":"1771794000"},{"volume":"132790000","open":"0.1654","close":"0.16695","value":"0.16695","low":"0.1651","high":"0.16795","ts":"1771880400"},{"volume":"424569728","open":"0.167","close":"0.17035","value":"0.17035","low":"0.167","high":"0.17295","ts":"1771966800"},{"volume":"190590000","open":"0.1718","close":"0.1703","value":"0.1703","low":"0.1655","high":"0.1728","ts":"1772053200"},{"volume":"143760000","open":"0.17015","close":"0.1695","value":"0.1695","low":"0.16895","high":"0.1726","ts":"1772139600"},{"volume":"48560000","open":"0.16995","close":"0.16835","value":"0.16835","low":"0.1683","high":"0.17","ts":"1772226000"},{"volume":"28390000","open":"0.16825","close":"0.1692","value":"0.1692","low":"0.16795","high":"0.1705","ts":"1772312400"},{"volume":"212050000","open":"0.1699","close":"0.16795","value":"0.16795","low":"0.1661","high":"0.17225","ts":"1772398800"},{"volume":"99300000","open":"0.1657","close":"0.16525","value":"0.16525","low":"0.16425","high":"0.1663","ts":"1772485200"},{"volume":"144220000","open":"0.16525","close":"0.1665","value":"0.1665","low":"0.164","high":"0.1672","ts":"1772571600"},{"volume":"204630000","open":"0.1656","close":"0.1638","value":"0.1638","low":"0.16255","high":"0.16655","ts":"1772658000"},{"volume":"122360000","open":"0.16375","close":"0.16305","value":"0.16305","low":"0.1621","high":"0.16535","ts":"1772744400"},{"volume":"95030000","open":"0.16295","close":"0.16225","value":"0.16225","low":"0.1581","high":"0.164","ts":"1773003600"},{"volume":"192690000","open":"0.1631","close":"0.1676","value":"0.1676","low":"0.16275","high":"0.1686","ts":"1773090000"},{"volume":"129310000","open":"0.16825","close":"0.16635","value":"0.16635","low":"0.1658","high":"0.16945","ts":"1773176400"},{"volume":"59340000","open":"0.16655","close":"0.16645","value":"0.16645","low":"0.16475","high":"0.167","ts":"1773262800"},{"volume":"120560000","open":"0.16555","close":"0.1654","value":"0.1654","low":"0.16525","high":"0.16885","ts":"1773349200"},{"volume":"9840000","open":"0.16595","close":"0.16595","value":"0.16595","low":"0.16555","high":"0.166","ts":"1773435600"},{"volume":"3770000","open":"0.16585","close":"0.16595","value":"0.16595","low":"0.16565","high":"0.16645","ts":"1773522000"},{"volume":"115840000","open":"0.1656","close":"0.16625","value":"0.16625","low":"0.16555","high":"0.16955","ts":"1773608400"},{"volume":"338659456","open":"0.16595","close":"0.1715","value":"0.1715","low":"0.16595","high":"0.1715","ts":"1773694800"},{"volume":"25030000","open":"0.171","close":"0.17125","value":"0.17125","low":"0.17045","high":"0.17195","ts":"1773781200"},{"volume":"133180000","open":"0.17125","close":"0.16985","value":"0.16985","low":"0.16985","high":"0.17205","ts":"1773867600"},{"volume":"87720000","open":"0.1705","close":"0.1725","value":"0.1725","low":"0.1693","high":"0.17315","ts":"1773954000"},{"volume":"508429504","open":"0.173","close":"0.17745","value":"0.17745","low":"0.1727","high":"0.17895","ts":"1774213200"},{"volume":"140030000","open":"0.17705","close":"0.17745","value":"0.17745","low":"0.1741","high":"0.179","ts":"1774299600"},{"volume":"510319424","open":"0.17875","close":"0.18395","value":"0.18395","low":"0.1781","high":"0.184","ts":"1774386000"},{"volume":"708149696","open":"0.18395","close":"0.18445","value":"0.18445","low":"0.18005","high":"0.18895","ts":"1774472400"},{"volume":"343709504","open":"0.1844","close":"0.18375","value":"0.18375","low":"0.18015","high":"0.1879","ts":"1774558800"},{"volume":"41380000","open":"0.1838","close":"0.18565","value":"0.18565","low":"0.18375","high":"0.1866","ts":"1774645200"},{"volume":"61420000","open":"0.1855","close":"0.18725","value":"0.18725","low":"0.18525","high":"0.18795","ts":"1774731600"},{"volume":"327019840","open":"0.18725","close":"0.18845","value":"0.18845","low":"0.184","high":"0.18925","ts":"1774818000"},{"volume":"535790272","open":"0.189","close":"0.1932","value":"0.1932","low":"0.1885","high":"0.19375","ts":"1774904400"},{"volume":"805679936","open":"0.1934","close":"0.19925","value":"0.19925","low":"0.19235","high":"0.19925","ts":"1774990800"},{"volume":"584568576","open":"0.19925","close":"0.20125","value":"0.20125","low":"0.19445","high":"0.202","ts":"1775077200"}]},{"range":"allTime","tabText":"Всё время","data":[{"value":"0.06099","ts":"1341187200"},{"value":"0.0693","ts":"1344200400"},{"value":"0.06939","ts":"1346706000"},{"value":"0.0755","ts":"1349211600"},{"value":"0.07","ts":"1352246400"},{"value":"0.07492","ts":"1354482000"},{"value":"0.07604","ts":"1357678800"},{"value":"0.07894","ts":"1359849600"},{"value":"0.08602","ts":"1362355200"},{"value":"0.06307","ts":"1364947200"},{"value":"0.0501","ts":"1367712000"},{"value":"0.05924","ts":"1370304000"},{"value":"0.05536","ts":"1372626000"},{"value":"0.05614","ts":"1375574400"},{"value":"0.04783","ts":"1378080000"},{"value":"0.03239","ts":"1380585600"},{"value":"0.02719","ts":"1383685200"},{"value":"0.02028","ts":"1385856000"},{"value":"0.02251","ts":"1388880000"},{"value":"0.02159","ts":"1391472000"},{"value":"0.01799","ts":"1393977600"},{"value":"0.01799","ts":"1396299600"},{"value":"0.01678","ts":"1399334400"},{"value":"0.01982","ts":"1401656400"},{"value":"0.02209","ts":"1404777600"},{"value":"0.0225","ts":"1407283200"},{"value":"0.0244","ts":"1409518800"},{"value":"0.02345","ts":"1412467200"},{"value":"0.023","ts":"1415059200"},{"value":"0.023","ts":"1417564800"},{"value":"0.02745","ts":"1420588800"},{"value":"0.02285","ts":"1422824400"},{"value":"0.02845","ts":"1425416400"},{"value":"0.02415","ts":"1428451200"},{"value":"0.0242","ts":"1430859600"},{"value":"0.029","ts":"1433116800"},{"value":"0.0239","ts":"1435708800"},{"value":"0.0205","ts":"1438722000"},{"value":"0.02135","ts":"1441670400"},{"value":"0.019","ts":"1444176000"},{"value":"0.0198","ts":"1446411600"},{"value":"0.01955","ts":"1449003600"},{"value":"0.0193","ts":"1451854800"},{"value":"0.0216","ts":"1454976000"},{"value":"0.02515","ts":"1457568000"},{"value":"0.02765","ts":"1459803600"},{"value":"0.02985","ts":"1462482000"},{"value":"0.0294","ts":"1464739200"},{"value":"0.02845","ts":"1467504000"},{"value":"0.0408","ts":"1470009600"},{"value":"0.0503","ts":"1473022800"},{"value":"0.03875","ts":"1475528400"},{"value":"0.04155","ts":"1478034000"},{"value":"0.05915","ts":"1481068800"},{"value":"0.05595","ts":"1483390800"},{"value":"0.0649","ts":"1485896400"},{"value":"0.0489","ts":"1489017600"},{"value":"0.0598","ts":"1491253200"},{"value":"0.06745","ts":"1493845200"},{"value":"0.0703","ts":"1496696400"},{"value":"0.0683","ts":"1498953600"},{"value":"0.09375","ts":"1502236800"},{"value":"0.1188","ts":"1504472400"},{"value":"0.11605","ts":"1506978000"},{"value":"0.1078","ts":"1509483600"},{"value":"0.10595","ts":"1512518400"},{"value":"0.10485","ts":"1514926800"},{"value":"0.1074","ts":"1517961600"},{"value":"0.1155","ts":"1520283600"},{"value":"0.11745","ts":"1522540800"},{"value":"0.129","ts":"1525381200"},{"value":"0.1333","ts":"1528059600"},{"value":"0.1176","ts":"1530651600"},{"value":"0.09935","ts":"1533686400"},{"value":"0.0973","ts":"1536019200"},{"value":"0.1001","ts":"1538352000"},{"value":"0.09985","ts":"1541538000"},{"value":"0.10115","ts":"1543870800"},{"value":"0.0999","ts":"1546894800"},{"value":"0.1071","ts":"1549227600"},{"value":"0.0997","ts":"1551830400"},{"value":"0.1035","ts":"1554249600"},{"value":"0.1055","ts":"1557090000"},{"value":"0.1078","ts":"1559433600"},{"value":"0.095","ts":"1562025600"},{"value":"0.09295","ts":"1565038800"},{"value":"0.0937","ts":"1567544400"},{"value":"0.0918","ts":"1570050000"},{"value":"0.0846","ts":"1573084800"},{"value":"0.082","ts":"1575320400"},{"value":"0.08915","ts":"1578258000"},{"value":"0.09","ts":"1580850000"},{"value":"0.0805","ts":"1583107200"},{"value":"0.07025","ts":"1586120400"},{"value":"0.0657","ts":"1588712400"},{"value":"0.0666","ts":"1591304400"},{"value":"0.07295","ts":"1594242000"},{"value":"0.07425","ts":"1596747600"},{"value":"0.07075","ts":"1599426000"},{"value":"0.06935","ts":"1601931600"},{"value":"0.0685","ts":"1604523600"},{"value":"0.0682","ts":"1607029200"},{"value":"0.07","ts":"1609880400"},{"value":"0.0688","ts":"1612472400"},{"value":"0.06615","ts":"1615237200"},{"value":"0.06615","ts":"1617742800"},{"value":"0.06125","ts":"1620334800"},{"value":"0.0601","ts":"1623013200"},{"value":"0.0595","ts":"1625432400"},{"value":"0.0564","ts":"1627851600"},{"value":"0.05695","ts":"1630616400"},{"value":"0.05695","ts":"1633035600"},{"value":"0.0599","ts":"1635800400"},{"value":"0.053","ts":"1638738000"},{"value":"0.0512","ts":"1641157200"},{"value":"0.0473","ts":"1643662800"},{"value":"0.0263","ts":"1648414800"},{"value":"0.03235","ts":"1648760400"},{"value":"0.03105","ts":"1651611600"},{"value":"0.03055","ts":"1654203600"},{"value":"0.0302","ts":"1656882000"},{"value":"0.0302","ts":"1659301200"},{"value":"0.0304","ts":"1662066000"},{"value":"0.0248","ts":"1664830800"},{"value":"0.0244","ts":"1667260800"},{"value":"0.0267","ts":"1670198400"},{"value":"0.02645","ts":"1672704000"},{"value":"0.02925","ts":"1675641600"},{"value":"0.0301","ts":"1678060800"},{"value":"0.03775","ts":"1680555600"},{"volume":"0.038","open":"0.038","close":"0.038","value":"0.038","low":"0.038","high":"0.038","ts":"1682974800"},{"volume":"0.0409","open":"0.0409","close":"0.0409","value":"0.0409","low":"0.0409","high":"0.0409","ts":"1685912400"},{"volume":"80000","open":"0.04295","close":"0.04295","value":"0.04295","low":"0.04295","high":"0.04295","ts":"1688331600"},{"volume":"1000000","open":"0.05755","close":"0.05755","value":"0.05755","low":"0.05755","high":"0.05755","ts":"1691096400"},{"volume":"500000","open":"0.07635","close":"0.07635","value":"0.07635","low":"0.07635","high":"0.07635","ts":"1693515600"},{"volume":"3350000","open":"0.06555","close":"0.06555","value":"0.06555","low":"0.06555","high":"0.06555","ts":"1696280400"},{"volume":"10000","open":"0.067","close":"0.067","value":"0.067","low":"0.067","high":"0.067","ts":"1699218000"},{"volume":"2590000","open":"0.05515","close":"0.05515","value":"0.05515","low":"0.05515","high":"0.05515","ts":"1701637200"},{"volume":"10000","open":"0.056","close":"0.056","value":"0.056","low":"0.056","high":"0.056","ts":"1704229200"},{"volume":"10000","open":"0.06655","close":"0.06655","value":"0.06655","low":"0.06655","high":"0.06655","ts":"1707080400"},{"volume":"2140000","open":"0.0649","close":"0.0649","value":"0.0649","low":"0.0649","high":"0.0649","ts":"1709240400"},{"volume":"170000","open":"0.06465","close":"0.06465","value":"0.06465","low":"0.06465","high":"0.06465","ts":"1712005200"},{"volume":"1450000","open":"0.0768","close":"0.0768","value":"0.0768","low":"0.0768","high":"0.0768","ts":"1714942800"},{"volume":"2120000","open":"0.06695","close":"0.06695","value":"0.06695","low":"0.06695","high":"0.06695","ts":"1717362000"},{"volume":"430000","open":"0.0685","close":"0.0685","value":"0.0685","low":"0.0685","high":"0.0685","ts":"1719781200"},{"volume":"660000","open":"0.06265","close":"0.06265","value":"0.06265","low":"0.06265","high":"0.06265","ts":"1722546000"},{"volume":"1750000","open":"0.05755","close":"0.05755","value":"0.05755","low":"0.05755","high":"0.05755","ts":"1725310800"},{"volume":"5790000","open":"0.063","close":"0.063","value":"0.063","low":"0.063","high":"0.063","ts":"1727730000"},{"volume":"20000","open":"0.05985","close":"0.0598","value":"0.0598","low":"0.0598","high":"0.05985","ts":"1730494800"},{"volume":"72360000","open":"0.0607","close":"0.0585","value":"0.0585","low":"0.0585","high":"0.0607","ts":"1733173200"},{"volume":"73770000","open":"0.0654","close":"0.06405","value":"0.06405","low":"0.0635","high":"0.0654","ts":"1735851600"},{"volume":"83120000","open":"0.0689","close":"0.0679","value":"0.0679","low":"0.0671","high":"0.0689","ts":"1738616400"},{"volume":"586140160","open":"0.076","close":"0.07855","value":"0.07855","low":"0.0754","high":"0.081","ts":"1741035600"},{"volume":"353140096","open":"0.06915","close":"0.0705","value":"0.0705","low":"0.06915","high":"0.0724","ts":"1743454800"},{"volume":"55700000","open":"0.077","close":"0.07565","value":"0.07565","low":"0.07565","high":"0.07745","ts":"1746133200"},{"volume":"44670000","open":"0.08975","close":"0.0877","value":"0.0877","low":"0.0872","high":"0.09","ts":"1748725200"},{"volume":"485179584","open":"0.09905","close":"0.09885","value":"0.09885","low":"0.09705","high":"0.10255","ts":"1751317200"},{"volume":"538759424","open":"0.11405","close":"0.1193","value":"0.1193","low":"0.1132","high":"0.11995","ts":"1753995600"},{"volume":"193210000","open":"0.12655","close":"0.1278","value":"0.1278","low":"0.12655","high":"0.1317","ts":"1756674000"},{"volume":"153970000","open":"0.1266","close":"0.1232","value":"0.1232","low":"0.1229","high":"0.12855","ts":"1759266000"},{"volume":"74410000","open":"0.11505","close":"0.11585","value":"0.11585","low":"0.115","high":"0.11695","ts":"1761944400"},{"volume":"261490000","open":"0.1316","close":"0.1301","value":"0.1301","low":"0.12905","high":"0.1344","ts":"1764536400"},{"volume":"330050112","open":"0.1559","close":"0.1575","value":"0.1575","low":"0.1539","high":"0.1608","ts":"1767560400"},{"volume":"67460000","open":"0.15805","close":"0.1591","value":"0.1591","low":"0.15735","high":"0.1591","ts":"1769893200"},{"volume":"28390000","open":"0.16825","close":"0.1692","value":"0.1692","low":"0.16795","high":"0.1705","ts":"1772312400"},{"volume":"805679936","open":"0.1934","close":"0.19925","value":"0.19925","low":"0.19235","high":"0.19925","ts":"1774990800"}]}],"initialActiveTab":"month","assetName":"МРСК Волги","ticker":"MRKV","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"4 223 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[4267,4274.5,4235,4244,4243.5,4249,4241.5,4247.5,4234,4261,4287.5,4290,4286,4223.5,4234.5,4265.5,4264,4270,4273,4251,4232,4223],"halfYearValue":[4084,4084,3792,3792,4043,4043,4105.5,4105.5,4105.5,4347,4347,4480.5,4480.5,4749.5,4749.5,4749.5,4790.5,4790.5,4503.5,4503.5,4223,4223],"allTimeValue":[4148.5,4091,4014,4567.5,4119.5,3991,4165,4072,4060,4247,4342,4299.5,4084,3792,4043,4105.5,4347,4480.5,4749.5,4790.5,4503.5,4223],"monthValue":[4658,4557.5,4552,4526.5,4637,4578.5,4507,4503.5,4511,4487,4514,4494.5,4460,4295,4301,4340,4231.5,4250,4244.5,4275,4275.5,4223],"yearValue":[4409,4252.5,3993.5,3917,3997.5,4169,4242,4159,4506,4290,4108.5,3798,3914,3995,4182,4371.5,4491,4737,4531,4811.5,4487,4223],"dayValue":[4275.5,4273,4262,4261.5,4255.5,4254.5,4261,4266.5,4265,4246,4238,4236,4235,4224,4232,4232,4231,4233,4234.5,4231,4226,4223],"quarterValue":[4347,4347,4347,4480.5,4480.5,4480.5,4480.5,4749.5,4749.5,4749.5,4749.5,4790.5,4790.5,4790.5,4790.5,4503.5,4503.5,4503.5,4503.5,4223,4223,4223]},"url":"/finance/quote/moex/YDEX","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−52,50 ₽","relativeDelta":"−1,23%","direction":"negative"},"weekDelta":{"absoluteDelta":"−44 ₽","relativeDelta":"−1,03%","direction":"negative"},"monthDelta":{"absoluteDelta":"−435 ₽","relativeDelta":"−9,34%","direction":"negative"},"yearDelta":{"absoluteDelta":"−186 ₽","relativeDelta":"−4,22%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"74,50 ₽","relativeDelta":"1,8%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"133,99 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[136.79,138.34,136.54,137.1,136.72,137.12,137.3,137.8,137.45,136.39,136.11,135.69,135.37,133.94,133.3,133.92,134.26,134.54,135.25,134.25,133.7,133.99],"halfYearValue":[125.44,125.44,125.44,125.44,118,118,118,118,118,118,118,128.27,128.27,128.27,128.27,128.27,128.27,128.27,133.99,133.99,133.99,133.99],"allTimeValue":[275.36,327.32,164.83,172.31,185.21,124.22,130.29,150.43,118.2,152.49,182.52,359.05,246,168.43,158.84,119.75,137.71,120.32,125.44,118,128.27,133.99],"monthValue":[130.26,128.49,128.49,132.17,130.22,130.27,130.32,129.38,129.82,128.28,127.64,129.76,130.74,131.67,134.28,136.4,137.49,137.09,138.03,136.49,134.95,133.99],"yearValue":[139.23,134.77,137.71,131.13,123.5,127.48,122.3,122.69,139.5,132.18,122.77,119.17,120.9,119.34,127.7,129.12,123.72,126.6,125.33,126.6,130.21,133.99],"dayValue":[134.95,135.41,134.97,135.09,135.5,134.47,135.01,134.21,134.25,134.52,134.25,134.13,134.28,133.45,133.51,133.7,133.54,133.48,133.85,133.67,133.9,133.99],"quarterValue":[118,118,118,118,118,118,128.27,128.27,128.27,128.27,128.27,128.27,128.27,128.27,128.27,128.27,133.99,133.99,133.99,133.99,133.99,133.99]},"url":"/finance/quote/moex/GAZP","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,96 ₽","relativeDelta":"−0,71%","direction":"negative"},"weekDelta":{"absoluteDelta":"−2,80 ₽","relativeDelta":"−2,05%","direction":"negative"},"monthDelta":{"absoluteDelta":"3,73 ₽","relativeDelta":"2,86%","direction":"positive"},"yearDelta":{"absoluteDelta":"−5,24 ₽","relativeDelta":"−3,76%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−141,37 ₽","relativeDelta":"−51,34%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"3 241 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[3304,3307.6,3269,3246.6,3219.2,3221.8,3221.4,3230.2,3235.6,3224.4,3224.4,3226,3274,3222.4,3224.2,3252.2,3229.2,3241.2,3239.2,3238.4,3247.4,3241],"halfYearValue":[3336.4,3336.4,3021.2,3021.2,3021.2,3021.2,2962.6,2962.6,2962.6,3239.2,3239.2,3239.2,3239.2,3334.6,3334.6,3334.6,3480,3480,3480,3480,3241,3241],"allTimeValue":[1200,1821,6565,4475,2700,2720,3434,3434.5,3086,2585,3364.4,3147.8,3059,3235.6,3239.2,3336.4,3021.2,2962.6,3239.2,3334.6,3480,3241],"monthValue":[3424.8,3383.2,3414.6,3376.8,3432,3389,3375.2,3376.6,3384,3382,3356.8,3343,3329.2,3311.8,3336.8,3330,3240.6,3219.2,3233,3221,3249.8,3241],"yearValue":[3302.2,3145.8,3042,3080.8,3203.8,3270.2,3093,3167.8,3313.6,3310,3170.6,3045.8,2960,2979,3116.6,3268.4,3267,3328,3291.6,3480,3392,3241],"dayValue":[3249.8,3243.4,3238,3232.8,3228.8,3230.4,3241.6,3234.6,3237.4,3238.2,3240.6,3236.2,3246.2,3246.2,3241,3247.4,3243.2,3243.4,3247.6,3247,3247,3241],"quarterValue":[3239.2,3239.2,3239.2,3239.2,3334.6,3334.6,3334.6,3334.6,3334.6,3334.6,3334.6,3480,3480,3480,3480,3480,3480,3480,3241,3241,3241,3241]},"url":"/finance/quote/moex/T","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−8,80 ₽","relativeDelta":"−0,27%","direction":"negative"},"weekDelta":{"absoluteDelta":"−63 ₽","relativeDelta":"−1,91%","direction":"negative"},"monthDelta":{"absoluteDelta":"−183,80 ₽","relativeDelta":"−5,37%","direction":"negative"},"yearDelta":{"absoluteDelta":"−61,20 ₽","relativeDelta":"−1,85%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"2 041 ₽","relativeDelta":"170,08%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"67,32 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[66.38,65.94,65.58,66.05,65.84,66,66.01,66.28,66.29,67.44,67.12,67.08,67.3,66.24,66.57,66.46,66.17,66.55,66.34,66.82,67.2,67.32],"halfYearValue":[74.96,74.96,74.96,74.96,70.17,70.17,70.17,70.17,70.17,70.17,70.17,74.78,74.78,74.78,74.78,74.78,74.78,74.78,67.32,67.32,67.32,67.32],"allTimeValue":[114,865.99,693.7,212.3,63.9,70.42,56.18,148.55,74.31,66.98,127.49,121.2,143.5,284.56,138.04,109.46,82.46,85.52,74.96,70.17,74.78,67.32],"monthValue":[72.02,70.71,70.79,71.41,73.66,73.26,73,73.39,73.58,74.28,73.26,73.3,73.7,70.6,68.3,67.77,65.82,66,66.28,67.17,66.35,67.32],"yearValue":[110.3,93.85,88.54,86.84,84.74,81.63,88,85.52,91.21,79.92,75.28,69.31,68.34,66.55,71.71,77.23,71.35,73.65,73.3,74.04,73.79,67.32],"dayValue":[66.35,66.45,66.27,66.2,66.43,66.5,67.29,67.05,67.12,66.82,66.84,67.14,67.23,67.06,66.71,67.2,67.27,67.3,67.59,67.28,67.4,67.32],"quarterValue":[70.17,70.17,70.17,70.17,70.17,70.17,74.78,74.78,74.78,74.78,74.78,74.78,74.78,74.78,74.78,74.78,67.32,67.32,67.32,67.32,67.32,67.32]},"url":"/finance/quote/moex/MTLR","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,97 ₽","relativeDelta":"1,46%","direction":"positive"},"weekDelta":{"absoluteDelta":"0,94 ₽","relativeDelta":"1,42%","direction":"positive"},"monthDelta":{"absoluteDelta":"−4,70 ₽","relativeDelta":"−6,53%","direction":"negative"},"yearDelta":{"absoluteDelta":"−42,98 ₽","relativeDelta":"−38,97%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−46,68 ₽","relativeDelta":"−40,95%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"316,27 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[315.92,316.02,313.9,313.96,313.7,314.09,314.48,314.88,315.24,314.88,314.6,314.5,314.96,313.86,314.38,316.75,316.15,316.75,316.73,316.33,316.2,316.27],"halfYearValue":[307.11,307.11,307.11,307.11,297,297,297,297,297,297,297,303.17,303.17,303.17,303.17,303.17,303.17,303.17,316.27,316.27,316.27,316.27],"allTimeValue":[49.65,93.79,39.07,98.37,97.97,93.84,67.77,119.3,171.01,186.34,216.72,370.96,143.8,244.33,295.2,264.9,294.64,314.01,307.11,297,303.17,316.27],"monthValue":[313.58,311.83,314.68,314.14,316.3,314.8,316.39,316.65,317.26,316.4,319.69,320.51,320.77,316.87,317.17,317.02,313.88,314.13,314.89,314.48,316.71,316.27],"yearValue":[306.11,300.01,302.02,302.22,311.17,315.31,317.97,305.26,318.38,309.49,301.68,290.56,295.47,300.46,304.17,305.08,298.78,306.29,301.67,315.6,317.63,316.27],"dayValue":[316.71,316.81,316.65,316.49,315.59,315.65,316.4,316.31,316.51,316.4,316.2,316.25,316.8,316.48,316.3,316.2,316.21,316.24,316.32,316.29,316.34,316.27],"quarterValue":[297,297,297,297,297,297,303.17,303.17,303.17,303.17,303.17,303.17,303.17,303.17,303.17,303.17,316.27,316.27,316.27,316.27,316.27,316.27]},"url":"/finance/quote/moex/SBER","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,44 ₽","relativeDelta":"−0,14%","direction":"negative"},"weekDelta":{"absoluteDelta":"0,35 ₽","relativeDelta":"0,11%","direction":"positive"},"monthDelta":{"absoluteDelta":"2,69 ₽","relativeDelta":"0,86%","direction":"positive"},"yearDelta":{"absoluteDelta":"10,16 ₽","relativeDelta":"3,32%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"266,62 ₽","relativeDelta":"537%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"23:50","dateInfo":"02.04.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"0,20125 ₽","moreButtonText":"Купить акции","currentYear":2026,"decimalSeparator":",","disclaimerTitle":"Условия предоставления данных","disclaimerBody":"Данные предоставляет ПАО Московская биржа. Переиспользование, дублирование, продажа, перераспространение данных без разрешения Московской биржи запрещается. По условиям использования биржевой информации обращаться на Московскую биржу.","disclaimerType":"default","disclaimer":{"text":"Данные поставляются с задержкой в 15 минут."},"hiddenText":"Биржа MOEX, время открытия 23:50, дата 02.04.2026","logo":"https://yastatic.net/s3/fintech-icons/1/i/RSTI.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"7976","animationChart":true,"language":"ru","timeZone":"Europe/Moscow","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,002 ₽","relativeDelta":"1%","direction":"positive"},"weekDelta":{"absoluteDelta":"0,0168 ₽","relativeDelta":"9,11%","direction":"positive"},"monthDelta":{"absoluteDelta":"0,0333 ₽","relativeDelta":"19,83%","direction":"positive"},"yearDelta":{"absoluteDelta":"0,13 ₽","relativeDelta":"184,25%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"0,14 ₽","relativeDelta":"229,97%","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":"eWy8g9XfJcsf/BUxxo8NOg==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"6n4mw03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"6n4m3":{"state":{"items":[{"subtitle":"507 предложений от 85 банков","text":"507 предложений от 85 банков","buttonText":"Подобрать","title":"Вклады до 35%","type":"deposit","placeholder":"от 1 ₽","iconType":"deposits","url":"/finance/deposit?unifilter=MiJCBHJhdGVIAIoBFwoPaV9maW5fc2VsZWN0b3JzEgQIABAA"},{"subtitle":"Предложения от 25 банков","text":"Предложения от 25 банков","buttonText":"Подобрать","title":"Кредиты","type":"credit","placeholder":"от 100 000 ₽","iconType":"credits","label":"от 11,9%","url":"/finance/credit"},{"subtitle":"Получите цены сразу от 25 страховых","text":"Получите цены сразу от 25 страховых","buttonText":"Рассчитать","title":"ОСАГО","type":"osago","placeholder":"Номер авто","iconType":"osago","url":"https://yandex.ru/finance/osago/calculator?main-reqid=1775172512952036-8400916927134660471-balancer-l7leveler-kubr-yp-sas-225-BAL"},{"buttonText":"Подобрать","iconType":"сreditCard","subtitle":"До 35 месяцев без процентов","type":"creditcard","url":"/finance/creditcard","text":"До 35 месяцев без процентов","title":"Кредитные карты"},{"buttonText":"Подобрать","iconType":"debitCard","subtitle":"Кешбэк, до 15% на остаток","type":"debitcard","url":"/finance/debitcard","text":"Бесплатное обслуживание, кешбэк, до 15% на остаток","title":"Дебетовые карты"},{"subtitle":"Ставка от 5,1%","text":"Ставка от 5,1%","buttonText":"Подобрать","title":"Ипотека","type":"mortgage","placeholder":"от 1 000 ₽","iconType":"mortgage","banksIcons":["https://avatars.mds.yandex.net/get-unisearch/6118978/finance_JWjx9tqLEmV2Tt8LNgHR/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_cIcbxF8Q01XlrV1Azs0X/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_MIhg0IEbzN3ZpYwrUL4r/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_Cn88kX3YhYORp0hPmKr3/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_eIH8J4Glgzpczwij6ywH/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_lFXgu8qYj5DD8se5kvIH/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_GpE5COjaZxBMdu1WzFiK/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_qLymF3bUfKAUmObPh6xy/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_v8qDVpmCzCJ1u8CjVbns/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_lc0xmcMFbMib5t9EbrEW/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_1oS7aoz7pCc6i1TtafDM/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_RZ9TiWrmOyyEetRwws1j/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_UfWecic0TTgzmY2kvy6e/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_pzn8pkCzOIQJ8nl0I27a/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_bRuHaWOt2U4v2leVCIa0/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_26fWzpMNYGzn9LyDJo82/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_uZJVR47yKeMu9E1k06lN/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_AOl9SuiC1cohxpU0q1Sw/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_L422wA8UIMH6eEh6iC6n/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_QV7rabv3OC2df2u8TrRm/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_YlFDSSYhPo52fe51Ik9Q/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_u6b3tl37GAvQqcsGxFBC/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_BF9Zpx82GAyLvdEm2WCs/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_4ch9NgR886NVNbpwIpBl/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_Z5HmhYOEQQmNSwZMFcew/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_piT63tijpaI6tt7otIQN/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_I4LvWh5d8JXDIufBqxeW/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_gpWGbXYSrVMRnJtOIuYX/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_prbNH09SXKvXwUOOWZtj/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_HGnHSFOhzAExCl3yT6Eq/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_ESy0ZqMNh4cNdJeMnep7/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_1u7S1x3yGKQQYWHYuU3t/105x105"],"url":"/finance/mortgage?unifilter=KghCBHJhdGVIAA=="}],"title":"Смотрите также","isPromo":false,"listing":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"6n4mw04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"6n4m4":{"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%20MRKV&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":"6n4mw06-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}