Стоимость акции МРСК Севера-Запада (MRKZ) за последний месяц опустилась на 0,0098 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время. Скрыть… Читать ещё
Быстрый ответ: биржевые котировки
MRKZМРСК Севера-ЗападаБиржа MOEX, время открытия 14:40, дата 11.03.2026
{"i6300":{"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%2BMRKZ%26ncrnd%3D51565","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%2BMRKZ%26ncrnd%3D51565&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":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"котировки MRKZ","reqid":"1773230018218551-4217420069300042202-balancer-l7leveler-kubr-yp-vla-14-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки MRKZ\"}","counters":{"type":"b","data":{"$header":"i630z000","logo":"i630z001","advanced-search":"i630z002","login":"i630z004","usermenu":"i630z005","market-cart":"i630z007","more-button":"i630z008","cbir":"i630z009","clear":"i630z00a","submit":"i630z00b","alice":"i630z00c","favorites":"i630z00d","$navigation":"i630z00e","item":"i630z01h","tab-search":"i630z010","tab-search_neuro":"i630z012","tab-finance":"i630z014","tab-images":"i630z016","tab-video":"i630z018","tab-maps":"i630z01a","tab-shopping":"i630z01c","tab-realty":"i630z01e","tab-translate":"i630z01g","tab-all":"i630z01i"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"6850919611773230008"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"i630w01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"i6301":{"state":{"title":"Акции МРСК Севера-Запада (MRKZ)","subtitle":"Стоимость акции МРСК Севера-Запада (MRKZ) за последний месяц опустилась на 0,0098 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время.","breadcrumbs":[{"url":"/finance/quote","title":"Все акции"}],"isVerified":false,"subtitleMax":130,"textMax":130,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"i630w02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"i6302":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"10000","open":"0.1046","close":"0.1046","value":"0.1046","low":"0.1046","high":"0.1046","ts":"1773142800"},{"volume":"10000","open":"0.1048","close":"0.1048","value":"0.1048","low":"0.1048","high":"0.1048","ts":"1773143100"},{"volume":"720000","open":"0.1047","close":"0.10445","value":"0.10445","low":"0.10445","high":"0.1047","ts":"1773143700"},{"volume":"70000","open":"0.10465","close":"0.10465","value":"0.10465","low":"0.10465","high":"0.10465","ts":"1773144000"},{"volume":"10000","open":"0.1045","close":"0.1045","value":"0.1045","low":"0.1045","high":"0.1045","ts":"1773144600"},{"volume":"490000","open":"0.10465","close":"0.10465","value":"0.10465","low":"0.10465","high":"0.10465","ts":"1773144900"},{"volume":"10000","open":"0.10465","close":"0.10465","value":"0.10465","low":"0.10465","high":"0.10465","ts":"1773145200"},{"volume":"40000","open":"0.10465","close":"0.10465","value":"0.10465","low":"0.10465","high":"0.10465","ts":"1773145800"},{"volume":"90000","open":"0.1045","close":"0.10445","value":"0.10445","low":"0.10445","high":"0.1045","ts":"1773146100"},{"volume":"80000","open":"0.10465","close":"0.10465","value":"0.10465","low":"0.10465","high":"0.10465","ts":"1773146400"},{"volume":"10000","open":"0.10465","close":"0.10465","value":"0.10465","low":"0.10465","high":"0.10465","ts":"1773146700"},{"volume":"90000","open":"0.10465","close":"0.10465","value":"0.10465","low":"0.10465","high":"0.10465","ts":"1773147000"},{"volume":"10000","open":"0.10455","close":"0.10455","value":"0.10455","low":"0.10455","high":"0.10455","ts":"1773147300"},{"volume":"10000","open":"0.10475","close":"0.10475","value":"0.10475","low":"0.10475","high":"0.10475","ts":"1773147600"},{"volume":"10000","open":"0.10445","close":"0.10445","value":"0.10445","low":"0.10445","high":"0.10445","ts":"1773148500"},{"volume":"100000","open":"0.10465","close":"0.10475","value":"0.10475","low":"0.10465","high":"0.10475","ts":"1773148800"},{"volume":"1330000","open":"0.1047","close":"0.1049","value":"0.1049","low":"0.1047","high":"0.1049","ts":"1773149100"},{"volume":"1410000","open":"0.1049","close":"0.10495","value":"0.10495","low":"0.1049","high":"0.10495","ts":"1773149700"},{"volume":"1710000","open":"0.10495","close":"0.10515","value":"0.10515","low":"0.10495","high":"0.10515","ts":"1773150000"},{"volume":"20000","open":"0.10515","close":"0.10515","value":"0.10515","low":"0.10515","high":"0.10515","ts":"1773150300"},{"volume":"20000","open":"0.10515","close":"0.10515","value":"0.10515","low":"0.10515","high":"0.10515","ts":"1773150900"},{"volume":"10000","open":"0.1049","close":"0.1049","value":"0.1049","low":"0.1049","high":"0.1049","ts":"1773151500"},{"volume":"150000","open":"0.10505","close":"0.10505","value":"0.10505","low":"0.10505","high":"0.10505","ts":"1773151800"},{"volume":"20000","open":"0.1051","close":"0.1051","value":"0.1051","low":"0.1051","high":"0.1051","ts":"1773152400"},{"volume":"250000","open":"0.10505","close":"0.10475","value":"0.10475","low":"0.10475","high":"0.10505","ts":"1773153000"},{"volume":"10000","open":"0.10475","close":"0.10475","value":"0.10475","low":"0.10475","high":"0.10475","ts":"1773153900"},{"volume":"70000","open":"0.105","close":"0.1048","value":"0.1048","low":"0.1048","high":"0.10505","ts":"1773154500"},{"volume":"80000","open":"0.1048","close":"0.1048","value":"0.1048","low":"0.1048","high":"0.1048","ts":"1773154800"},{"volume":"100000","open":"0.10465","close":"0.1046","value":"0.1046","low":"0.1046","high":"0.10465","ts":"1773155100"},{"volume":"10000","open":"0.1048","close":"0.1048","value":"0.1048","low":"0.1048","high":"0.1048","ts":"1773156000"},{"volume":"40000","open":"0.10455","close":"0.10455","value":"0.10455","low":"0.10455","high":"0.10455","ts":"1773156900"},{"volume":"50000","open":"0.1045","close":"0.1045","value":"0.1045","low":"0.1045","high":"0.1045","ts":"1773157500"},{"volume":"20000","open":"0.1045","close":"0.1045","value":"0.1045","low":"0.1045","high":"0.1045","ts":"1773158400"},{"volume":"10000","open":"0.1045","close":"0.1045","value":"0.1045","low":"0.1045","high":"0.1045","ts":"1773158700"},{"volume":"10000","open":"0.1045","close":"0.1045","value":"0.1045","low":"0.1045","high":"0.1045","ts":"1773159000"},{"volume":"10000","open":"0.10445","close":"0.10445","value":"0.10445","low":"0.10445","high":"0.10445","ts":"1773159300"},{"volume":"140000","open":"0.10445","close":"0.1044","value":"0.1044","low":"0.1044","high":"0.10445","ts":"1773159600"},{"volume":"10000","open":"0.1044","close":"0.1044","value":"0.1044","low":"0.1044","high":"0.1044","ts":"1773159900"},{"volume":"3000000","open":"0.1044","close":"0.1051","value":"0.1051","low":"0.1044","high":"0.1051","ts":"1773160200"},{"volume":"50000","open":"0.10505","close":"0.10505","value":"0.10505","low":"0.10505","high":"0.10505","ts":"1773160500"},{"volume":"80000","open":"0.1051","close":"0.1051","value":"0.1051","low":"0.1051","high":"0.1051","ts":"1773160800"},{"volume":"20000","open":"0.10515","close":"0.10515","value":"0.10515","low":"0.10515","high":"0.10515","ts":"1773161700"},{"volume":"10000","open":"0.1051","close":"0.1051","value":"0.1051","low":"0.1051","high":"0.1051","ts":"1773162300"},{"volume":"100000","open":"0.1048","close":"0.1047","value":"0.1047","low":"0.1047","high":"0.1048","ts":"1773162600"},{"volume":"10000","open":"0.10465","close":"0.10465","value":"0.10465","low":"0.10465","high":"0.10465","ts":"1773163200"},{"volume":"10000","open":"0.1049","close":"0.1049","value":"0.1049","low":"0.1049","high":"0.1049","ts":"1773163800"},{"volume":"40000","open":"0.1049","close":"0.10495","value":"0.10495","low":"0.1049","high":"0.10495","ts":"1773164100"},{"volume":"40000","open":"0.10505","close":"0.10505","value":"0.10505","low":"0.10505","high":"0.10505","ts":"1773164400"},{"volume":"30000","open":"0.1051","close":"0.1051","value":"0.1051","low":"0.1051","high":"0.1051","ts":"1773164700"},{"volume":"20000","open":"0.1048","close":"0.1048","value":"0.1048","low":"0.1048","high":"0.1048","ts":"1773165000"},{"volume":"40000","open":"0.1051","close":"0.10515","value":"0.10515","low":"0.1051","high":"0.10515","ts":"1773165600"},{"volume":"10000","open":"0.10495","close":"0.10495","value":"0.10495","low":"0.10495","high":"0.10495","ts":"1773165900"},{"volume":"10000","open":"0.1049","close":"0.1049","value":"0.1049","low":"0.1049","high":"0.1049","ts":"1773166800"},{"volume":"2550000","open":"0.105","close":"0.10465","value":"0.10465","low":"0.10465","high":"0.105","ts":"1773167100"},{"volume":"900000","open":"0.1047","close":"0.10465","value":"0.10465","low":"0.10465","high":"0.1047","ts":"1773167700"},{"volume":"10000","open":"0.1047","close":"0.1047","value":"0.1047","low":"0.1047","high":"0.1047","ts":"1773168000"},{"volume":"500000","open":"0.1046","close":"0.10455","value":"0.10455","low":"0.10455","high":"0.1046","ts":"1773168900"},{"volume":"930000","open":"0.10505","close":"0.10525","value":"0.10525","low":"0.10505","high":"0.10525","ts":"1773169200"},{"volume":"10000","open":"0.1048","close":"0.1048","value":"0.1048","low":"0.1048","high":"0.1048","ts":"1773170700"},{"volume":"190000","open":"0.1048","close":"0.1048","value":"0.1048","low":"0.1048","high":"0.1048","ts":"1773171300"},{"volume":"10000","open":"0.1052","close":"0.1052","value":"0.1052","low":"0.1052","high":"0.1052","ts":"1773171900"},{"volume":"10000","open":"0.10525","close":"0.10525","value":"0.10525","low":"0.10525","high":"0.10525","ts":"1773172200"},{"volume":"30000","open":"0.10525","close":"0.10525","value":"0.10525","low":"0.10525","high":"0.10525","ts":"1773172500"},{"volume":"20000","open":"0.10525","close":"0.10525","value":"0.10525","low":"0.10525","high":"0.10525","ts":"1773172800"},{"volume":"10000","open":"0.10525","close":"0.10525","value":"0.10525","low":"0.10525","high":"0.10525","ts":"1773173100"},{"volume":"10000","open":"0.105","close":"0.105","value":"0.105","low":"0.105","high":"0.105","ts":"1773173700"},{"volume":"210000","open":"0.10525","close":"0.105","value":"0.105","low":"0.105","high":"0.1053","ts":"1773174300"},{"volume":"120000","open":"0.1053","close":"0.1053","value":"0.1053","low":"0.1053","high":"0.1053","ts":"1773174600"},{"volume":"110000","open":"0.1055","close":"0.106","value":"0.106","low":"0.1055","high":"0.106","ts":"1773201600"},{"volume":"2530000","open":"0.1063","close":"0.10635","value":"0.10635","low":"0.1063","high":"0.10635","ts":"1773202200"},{"volume":"40000","open":"0.1061","close":"0.1061","value":"0.1061","low":"0.1061","high":"0.1061","ts":"1773202500"},{"volume":"100000","open":"0.1061","close":"0.1061","value":"0.1061","low":"0.1061","high":"0.1061","ts":"1773202800"},{"volume":"20000","open":"0.1061","close":"0.1061","value":"0.1061","low":"0.1061","high":"0.1061","ts":"1773203100"},{"volume":"230000","open":"0.1061","close":"0.1061","value":"0.1061","low":"0.1061","high":"0.1061","ts":"1773203400"},{"volume":"10000","open":"0.1061","close":"0.1061","value":"0.1061","low":"0.1061","high":"0.1061","ts":"1773203700"},{"volume":"30000","open":"0.10605","close":"0.1061","value":"0.1061","low":"0.10605","high":"0.1061","ts":"1773204300"},{"volume":"10000","open":"0.10635","close":"0.10635","value":"0.10635","low":"0.10635","high":"0.10635","ts":"1773204900"},{"volume":"10000","open":"0.106","close":"0.106","value":"0.106","low":"0.106","high":"0.106","ts":"1773205500"},{"volume":"800000","open":"0.1061","close":"0.10605","value":"0.10605","low":"0.10605","high":"0.1061","ts":"1773206400"},{"volume":"190000","open":"0.1061","close":"0.1061","value":"0.1061","low":"0.1061","high":"0.1061","ts":"1773207000"},{"volume":"240000","open":"0.1062","close":"0.1061","value":"0.1061","low":"0.1061","high":"0.1062","ts":"1773207300"},{"volume":"300000","open":"0.1063","close":"0.10635","value":"0.10635","low":"0.1063","high":"0.10635","ts":"1773207600"},{"volume":"30000","open":"0.1063","close":"0.10635","value":"0.10635","low":"0.1063","high":"0.10635","ts":"1773208200"},{"volume":"150000","open":"0.1064","close":"0.1064","value":"0.1064","low":"0.1064","high":"0.1064","ts":"1773208500"},{"volume":"1030000","open":"0.10635","close":"0.10635","value":"0.10635","low":"0.10635","high":"0.10635","ts":"1773208800"},{"volume":"1000000","open":"0.1064","close":"0.1064","value":"0.1064","low":"0.1064","high":"0.1064","ts":"1773209100"},{"volume":"20000","open":"0.1064","close":"0.1064","value":"0.1064","low":"0.1064","high":"0.1064","ts":"1773209700"},{"volume":"2260000","open":"0.1064","close":"0.1066","value":"0.1066","low":"0.1064","high":"0.1066","ts":"1773210000"},{"volume":"10000","open":"0.1069","close":"0.1069","value":"0.1069","low":"0.1069","high":"0.1069","ts":"1773210300"},{"volume":"500000","open":"0.107","close":"0.107","value":"0.107","low":"0.107","high":"0.107","ts":"1773210600"},{"volume":"500000","open":"0.107","close":"0.10735","value":"0.10735","low":"0.107","high":"0.10735","ts":"1773210900"},{"volume":"20000","open":"0.1073","close":"0.1073","value":"0.1073","low":"0.1073","high":"0.1073","ts":"1773211200"},{"volume":"50000","open":"0.10725","close":"0.10725","value":"0.10725","low":"0.10725","high":"0.10725","ts":"1773211500"},{"volume":"10000","open":"0.10705","close":"0.10705","value":"0.10705","low":"0.10705","high":"0.10705","ts":"1773211800"},{"volume":"600000","open":"0.10665","close":"0.1066","value":"0.1066","low":"0.1066","high":"0.10665","ts":"1773212100"},{"volume":"10000","open":"0.10665","close":"0.10665","value":"0.10665","low":"0.10665","high":"0.10665","ts":"1773212400"},{"volume":"180000","open":"0.10685","close":"0.10665","value":"0.10665","low":"0.10665","high":"0.10685","ts":"1773212700"},{"volume":"390000","open":"0.10675","close":"0.10675","value":"0.10675","low":"0.10645","high":"0.10685","ts":"1773213000"},{"volume":"30000","open":"0.1066","close":"0.10665","value":"0.10665","low":"0.1066","high":"0.10665","ts":"1773213300"},{"volume":"550000","open":"0.1066","close":"0.10665","value":"0.10665","low":"0.1066","high":"0.10665","ts":"1773213600"},{"volume":"40000","open":"0.10665","close":"0.10665","value":"0.10665","low":"0.10665","high":"0.10665","ts":"1773213900"},{"volume":"10000","open":"0.10665","close":"0.10665","value":"0.10665","low":"0.10665","high":"0.10665","ts":"1773214200"},{"volume":"130000","open":"0.10645","close":"0.1066","value":"0.1066","low":"0.10645","high":"0.1066","ts":"1773214800"},{"volume":"30000","open":"0.10665","close":"0.10645","value":"0.10645","low":"0.10645","high":"0.10665","ts":"1773215100"},{"volume":"50000","open":"0.10665","close":"0.10665","value":"0.10665","low":"0.10665","high":"0.10665","ts":"1773215400"},{"volume":"10000","open":"0.1064","close":"0.1064","value":"0.1064","low":"0.1064","high":"0.1064","ts":"1773215700"},{"volume":"200000","open":"0.1064","close":"0.1063","value":"0.1063","low":"0.1063","high":"0.1064","ts":"1773216000"},{"volume":"540000","open":"0.1063","close":"0.10625","value":"0.10625","low":"0.10625","high":"0.1063","ts":"1773216300"},{"volume":"20000","open":"0.1063","close":"0.1063","value":"0.1063","low":"0.1063","high":"0.1063","ts":"1773216900"},{"volume":"210000","open":"0.1062","close":"0.1061","value":"0.1061","low":"0.1061","high":"0.1062","ts":"1773217200"},{"volume":"20000","open":"0.1063","close":"0.1063","value":"0.1063","low":"0.1063","high":"0.1063","ts":"1773217500"},{"volume":"320000","open":"0.10645","close":"0.10645","value":"0.10645","low":"0.10645","high":"0.10645","ts":"1773217800"},{"volume":"10000","open":"0.10645","close":"0.10645","value":"0.10645","low":"0.10645","high":"0.10645","ts":"1773218100"},{"volume":"160000","open":"0.10645","close":"0.10645","value":"0.10645","low":"0.10645","high":"0.10645","ts":"1773218400"},{"volume":"40000","open":"0.10635","close":"0.10635","value":"0.10635","low":"0.10635","high":"0.10635","ts":"1773218700"},{"volume":"200000","open":"0.10645","close":"0.10645","value":"0.10645","low":"0.10645","high":"0.10645","ts":"1773219000"},{"volume":"30000","open":"0.10645","close":"0.10645","value":"0.10645","low":"0.10645","high":"0.10645","ts":"1773219900"},{"volume":"100000","open":"0.1065","close":"0.1065","value":"0.1065","low":"0.1065","high":"0.1065","ts":"1773220500"},{"volume":"20000","open":"0.1065","close":"0.1065","value":"0.1065","low":"0.1065","high":"0.1065","ts":"1773220800"},{"volume":"140000","open":"0.1065","close":"0.1065","value":"0.1065","low":"0.1065","high":"0.1065","ts":"1773221100"},{"volume":"50000","open":"0.1065","close":"0.1065","value":"0.1065","low":"0.1065","high":"0.1065","ts":"1773221700"},{"volume":"20000","open":"0.10675","close":"0.10675","value":"0.10675","low":"0.10675","high":"0.10675","ts":"1773222000"},{"volume":"50000","open":"0.10665","close":"0.10665","value":"0.10665","low":"0.10665","high":"0.10665","ts":"1773222300"},{"volume":"10000","open":"0.10665","close":"0.10665","value":"0.10665","low":"0.10665","high":"0.10665","ts":"1773222600"},{"volume":"10000","open":"0.10675","close":"0.10675","value":"0.10675","low":"0.10675","high":"0.10675","ts":"1773222900"},{"volume":"10000","open":"0.10655","close":"0.10655","value":"0.10655","low":"0.10655","high":"0.10655","ts":"1773223200"},{"volume":"1880000","open":"0.10675","close":"0.1071","value":"0.1071","low":"0.10675","high":"0.1071","ts":"1773223500"},{"volume":"20000","open":"0.1072","close":"0.1072","value":"0.1072","low":"0.1072","high":"0.1072","ts":"1773224100"},{"volume":"10000","open":"0.1071","close":"0.1071","value":"0.1071","low":"0.1071","high":"0.1071","ts":"1773224400"},{"volume":"20000","open":"0.10685","close":"0.10685","value":"0.10685","low":"0.10685","high":"0.10685","ts":"1773224700"},{"volume":"340000","open":"0.10685","close":"0.1068","value":"0.1068","low":"0.1068","high":"0.10685","ts":"1773225000"},{"volume":"200000","open":"0.10695","close":"0.10705","value":"0.10705","low":"0.10695","high":"0.10705","ts":"1773225300"},{"volume":"1220000","open":"0.10695","close":"0.1073","value":"0.1073","low":"0.10695","high":"0.1073","ts":"1773225600"},{"volume":"20000","open":"0.10715","close":"0.10715","value":"0.10715","low":"0.10715","high":"0.10715","ts":"1773225900"},{"volume":"10000","open":"0.10735","close":"0.10735","value":"0.10735","low":"0.10735","high":"0.10735","ts":"1773226200"},{"volume":"10000","open":"0.10745","close":"0.10745","value":"0.10745","low":"0.10745","high":"0.10745","ts":"1773226500"},{"volume":"20000","open":"0.1071","close":"0.1071","value":"0.1071","low":"0.1071","high":"0.1071","ts":"1773226800"},{"volume":"1590000","open":"0.10735","close":"0.1079","value":"0.1079","low":"0.10735","high":"0.1079","ts":"1773227100"},{"volume":"1000000","open":"0.10785","close":"0.10735","value":"0.10735","low":"0.1073","high":"0.10785","ts":"1773227400"},{"volume":"500000","open":"0.10725","close":"0.1071","value":"0.1071","low":"0.1071","high":"0.10725","ts":"1773228000"},{"volume":"490000","open":"0.10755","close":"0.10775","value":"0.10775","low":"0.10755","high":"0.10775","ts":"1773228300"},{"volume":"1510000","open":"0.1078","close":"0.1079","value":"0.1079","low":"0.1078","high":"0.1079","ts":"1773228900"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"70000","open":"0.10765","close":"0.10765","value":"0.10765","low":"0.10765","high":"0.10765","ts":"1772622000"},{"volume":"50000","open":"0.1079","close":"0.1079","value":"0.1079","low":"0.1079","high":"0.1079","ts":"1772625600"},{"volume":"1260000","open":"0.10795","close":"0.10815","value":"0.10815","low":"0.10795","high":"0.10815","ts":"1772629200"},{"volume":"120000","open":"0.10755","close":"0.10755","value":"0.10755","low":"0.10755","high":"0.10755","ts":"1772632800"},{"volume":"20000","open":"0.1077","close":"0.1077","value":"0.1077","low":"0.1077","high":"0.1077","ts":"1772636400"},{"volume":"20000","open":"0.10725","close":"0.10725","value":"0.10725","low":"0.10725","high":"0.10725","ts":"1772640000"},{"volume":"210000","open":"0.1073","close":"0.1073","value":"0.1073","low":"0.1073","high":"0.1073","ts":"1772643600"},{"volume":"50000","open":"0.10735","close":"0.10735","value":"0.10735","low":"0.10735","high":"0.10735","ts":"1772647200"},{"volume":"10000","open":"0.107","close":"0.107","value":"0.107","low":"0.107","high":"0.107","ts":"1772650800"},{"volume":"10000","open":"0.10645","close":"0.10645","value":"0.10645","low":"0.10645","high":"0.10645","ts":"1772654400"},{"volume":"10000","open":"0.1069","close":"0.1069","value":"0.1069","low":"0.1069","high":"0.1069","ts":"1772683200"},{"volume":"1310000","open":"0.1075","close":"0.10765","value":"0.10765","low":"0.1075","high":"0.10765","ts":"1772686800"},{"volume":"10000","open":"0.10745","close":"0.10745","value":"0.10745","low":"0.10745","high":"0.10745","ts":"1772690400"},{"volume":"1000000","open":"0.1069","close":"0.107","value":"0.107","low":"0.1069","high":"0.107","ts":"1772694000"},{"volume":"470000","open":"0.1072","close":"0.10725","value":"0.10725","low":"0.1072","high":"0.10725","ts":"1772697600"},{"volume":"10000","open":"0.10685","close":"0.10685","value":"0.10685","low":"0.10685","high":"0.10685","ts":"1772701200"},{"volume":"40000","open":"0.10615","close":"0.10615","value":"0.10615","low":"0.10615","high":"0.10615","ts":"1772704800"},{"volume":"10000","open":"0.1057","close":"0.1057","value":"0.1057","low":"0.1057","high":"0.1057","ts":"1772708400"},{"volume":"20000","open":"0.1055","close":"0.1055","value":"0.1055","low":"0.1055","high":"0.1055","ts":"1772712000"},{"volume":"280000","open":"0.10605","close":"0.1064","value":"0.1064","low":"0.10595","high":"0.1064","ts":"1772715600"},{"volume":"10000","open":"0.10565","close":"0.10565","value":"0.10565","low":"0.10565","high":"0.10565","ts":"1772719200"},{"volume":"10000","open":"0.10505","close":"0.10505","value":"0.10505","low":"0.10505","high":"0.10505","ts":"1772722800"},{"volume":"210000","open":"0.1051","close":"0.10505","value":"0.10505","low":"0.10505","high":"0.1051","ts":"1772726400"},{"volume":"10000","open":"0.10475","close":"0.10475","value":"0.10475","low":"0.10475","high":"0.10475","ts":"1772730000"},{"volume":"400000","open":"0.10495","close":"0.10495","value":"0.10495","low":"0.10495","high":"0.10495","ts":"1772733600"},{"volume":"20000","open":"0.10515","close":"0.10515","value":"0.10515","low":"0.10515","high":"0.10515","ts":"1772737200"},{"volume":"60000","open":"0.10505","close":"0.1054","value":"0.1054","low":"0.10505","high":"0.1054","ts":"1772740800"},{"volume":"90000","open":"0.1054","close":"0.10535","value":"0.10535","low":"0.10535","high":"0.1054","ts":"1772769600"},{"volume":"230000","open":"0.1061","close":"0.1063","value":"0.1063","low":"0.1061","high":"0.1063","ts":"1772773200"},{"volume":"20000","open":"0.10615","close":"0.10615","value":"0.10615","low":"0.10615","high":"0.10615","ts":"1772776800"},{"volume":"20000","open":"0.1062","close":"0.1062","value":"0.1062","low":"0.1062","high":"0.1062","ts":"1772780400"},{"volume":"40000","open":"0.106","close":"0.106","value":"0.106","low":"0.106","high":"0.106","ts":"1772784000"},{"volume":"410000","open":"0.1059","close":"0.10595","value":"0.10595","low":"0.1059","high":"0.10595","ts":"1772787600"},{"volume":"10000","open":"0.10615","close":"0.10615","value":"0.10615","low":"0.10615","high":"0.10615","ts":"1772791200"},{"volume":"300000","open":"0.10625","close":"0.10625","value":"0.10625","low":"0.10625","high":"0.10625","ts":"1772794800"},{"volume":"10000","open":"0.106","close":"0.106","value":"0.106","low":"0.106","high":"0.106","ts":"1772798400"},{"volume":"50000","open":"0.1056","close":"0.1056","value":"0.1056","low":"0.1056","high":"0.1056","ts":"1772802000"},{"volume":"1920000","open":"0.10565","close":"0.10565","value":"0.10565","low":"0.10565","high":"0.10565","ts":"1772805600"},{"volume":"6630000","open":"0.10565","close":"0.1056","value":"0.1056","low":"0.10555","high":"0.10565","ts":"1772809200"},{"volume":"2690000","open":"0.1056","close":"0.1049","value":"0.1049","low":"0.1049","high":"0.1056","ts":"1772812800"},{"volume":"6790000","open":"0.1049","close":"0.10485","value":"0.10485","low":"0.1048","high":"0.1056","ts":"1772816400"},{"volume":"30330000","open":"0.10485","close":"0.103","value":"0.103","low":"0.1021","high":"0.10485","ts":"1772820000"},{"volume":"37800000","open":"0.103","close":"0.1041","value":"0.1041","low":"0.10205","high":"0.10475","ts":"1772823600"},{"volume":"6400000","open":"0.10435","close":"0.1042","value":"0.1042","low":"0.1037","high":"0.1048","ts":"1772827200"},{"volume":"290000","open":"0.1037","close":"0.1037","value":"0.1037","low":"0.1037","high":"0.1037","ts":"1773025200"},{"volume":"210000","open":"0.10325","close":"0.1038","value":"0.1038","low":"0.10325","high":"0.1038","ts":"1773028800"},{"volume":"50000","open":"0.1039","close":"0.1039","value":"0.1039","low":"0.1039","high":"0.1039","ts":"1773032400"},{"volume":"50000","open":"0.10375","close":"0.10375","value":"0.10375","low":"0.10375","high":"0.10375","ts":"1773036000"},{"volume":"120000","open":"0.10355","close":"0.1037","value":"0.1037","low":"0.10355","high":"0.1037","ts":"1773039600"},{"volume":"1980000","open":"0.10355","close":"0.1034","value":"0.1034","low":"0.1034","high":"0.10355","ts":"1773043200"},{"volume":"370000","open":"0.10305","close":"0.10305","value":"0.10305","low":"0.10305","high":"0.10305","ts":"1773046800"},{"volume":"50000","open":"0.10285","close":"0.10285","value":"0.10285","low":"0.10285","high":"0.10285","ts":"1773050400"},{"volume":"10000","open":"0.1027","close":"0.1027","value":"0.1027","low":"0.1027","high":"0.1027","ts":"1773054000"},{"volume":"10000","open":"0.10245","close":"0.10245","value":"0.10245","low":"0.10245","high":"0.10245","ts":"1773057600"},{"volume":"40000","open":"0.10235","close":"0.10235","value":"0.10235","low":"0.10235","high":"0.10235","ts":"1773061200"},{"volume":"2240000","open":"0.1024","close":"0.1024","value":"0.1024","low":"0.1024","high":"0.1024","ts":"1773064800"},{"volume":"410000","open":"0.10235","close":"0.10235","value":"0.10235","low":"0.10235","high":"0.10235","ts":"1773068400"},{"volume":"10000","open":"0.1023","close":"0.1023","value":"0.1023","low":"0.1023","high":"0.1023","ts":"1773072000"},{"volume":"50000","open":"0.10225","close":"0.10225","value":"0.10225","low":"0.10225","high":"0.10225","ts":"1773075600"},{"volume":"50000","open":"0.1021","close":"0.1021","value":"0.1021","low":"0.1021","high":"0.1021","ts":"1773079200"},{"volume":"60000","open":"0.1023","close":"0.1022","value":"0.1022","low":"0.1022","high":"0.1023","ts":"1773082800"},{"volume":"600000","open":"0.103","close":"0.10305","value":"0.10305","low":"0.103","high":"0.10305","ts":"1773086400"},{"volume":"500000","open":"0.10385","close":"0.1038","value":"0.1038","low":"0.1038","high":"0.10385","ts":"1773115200"},{"volume":"50000","open":"0.1049","close":"0.1049","value":"0.1049","low":"0.1049","high":"0.1049","ts":"1773118800"},{"volume":"780000","open":"0.10515","close":"0.10535","value":"0.10535","low":"0.10515","high":"0.10535","ts":"1773122400"},{"volume":"3560000","open":"0.1065","close":"0.10595","value":"0.10595","low":"0.10595","high":"0.1065","ts":"1773126000"},{"volume":"10000","open":"0.1046","close":"0.1046","value":"0.1046","low":"0.1046","high":"0.1046","ts":"1773129600"},{"volume":"21110000","open":"0.10455","close":"0.10435","value":"0.10435","low":"0.10405","high":"0.1051","ts":"1773133200"},{"volume":"80000","open":"0.1044","close":"0.1044","value":"0.1044","low":"0.1044","high":"0.1044","ts":"1773136800"},{"volume":"720000","open":"0.1047","close":"0.10445","value":"0.10445","low":"0.10445","high":"0.1047","ts":"1773140400"},{"volume":"10000","open":"0.10455","close":"0.10455","value":"0.10455","low":"0.10455","high":"0.10455","ts":"1773144000"},{"volume":"20000","open":"0.10515","close":"0.10515","value":"0.10515","low":"0.10515","high":"0.10515","ts":"1773147600"},{"volume":"70000","open":"0.105","close":"0.1048","value":"0.1048","low":"0.1048","high":"0.10505","ts":"1773151200"},{"volume":"50000","open":"0.1045","close":"0.1045","value":"0.1045","low":"0.1045","high":"0.1045","ts":"1773154800"},{"volume":"20000","open":"0.10515","close":"0.10515","value":"0.10515","low":"0.10515","high":"0.10515","ts":"1773158400"},{"volume":"20000","open":"0.1048","close":"0.1048","value":"0.1048","low":"0.1048","high":"0.1048","ts":"1773162000"},{"volume":"500000","open":"0.1046","close":"0.10455","value":"0.10455","low":"0.10455","high":"0.1046","ts":"1773165600"},{"volume":"30000","open":"0.10525","close":"0.10525","value":"0.10525","low":"0.10525","high":"0.10525","ts":"1773169200"},{"volume":"120000","open":"0.1053","close":"0.1053","value":"0.1053","low":"0.1053","high":"0.1053","ts":"1773172800"},{"volume":"10000","open":"0.10635","close":"0.10635","value":"0.10635","low":"0.10635","high":"0.10635","ts":"1773201600"},{"volume":"150000","open":"0.1064","close":"0.1064","value":"0.1064","low":"0.1064","high":"0.1064","ts":"1773205200"},{"volume":"12280000","open":"0.10635","close":"0.1066","value":"0.1066","low":"0.10635","high":"0.10735","ts":"1773208800"},{"volume":"2210000","open":"0.1066","close":"0.1064","value":"0.1064","low":"0.1064","high":"0.1069","ts":"1773212400"},{"volume":"3750000","open":"0.10665","close":"0.10645","value":"0.10645","low":"0.1061","high":"0.10665","ts":"1773216000"},{"volume":"4700000","open":"0.10645","close":"0.10675","value":"0.10675","low":"0.10635","high":"0.10675","ts":"1773219600"},{"volume":"7700000","open":"0.10655","close":"0.10745","value":"0.10745","low":"0.10655","high":"0.10745","ts":"1773223200"},{"volume":"6040000","open":"0.1075","close":"0.1079","value":"0.1079","low":"0.1071","high":"0.1079","ts":"1773226800"}]},{"range":"month","tabText":"Месяц","data":[{"volume":"9150000","open":"0.11765","close":"0.11765","value":"0.11765","low":"0.11685","high":"0.11785","ts":"1770498000"},{"volume":"636289408","open":"0.1176","close":"0.1186","value":"0.1186","low":"0.1141","high":"0.1255","ts":"1770584400"},{"volume":"98960000","open":"0.12","close":"0.1193","value":"0.1193","low":"0.1185","high":"0.12055","ts":"1770670800"},{"volume":"96140000","open":"0.11945","close":"0.1198","value":"0.1198","low":"0.1175","high":"0.12","ts":"1770757200"},{"volume":"42260000","open":"0.11905","close":"0.1204","value":"0.1204","low":"0.11875","high":"0.1208","ts":"1770843600"},{"volume":"102510000","open":"0.12055","close":"0.1189","value":"0.1189","low":"0.1174","high":"0.1206","ts":"1770930000"},{"volume":"87980000","open":"0.12","close":"0.11945","value":"0.11945","low":"0.1189","high":"0.121","ts":"1771189200"},{"volume":"104980000","open":"0.12095","close":"0.1187","value":"0.1187","low":"0.1157","high":"0.12105","ts":"1771275600"},{"volume":"38050000","open":"0.1187","close":"0.11745","value":"0.11745","low":"0.1163","high":"0.1187","ts":"1771362000"},{"volume":"103830000","open":"0.1168","close":"0.1158","value":"0.1158","low":"0.1144","high":"0.1176","ts":"1771448400"},{"volume":"147170000","open":"0.1158","close":"0.1135","value":"0.1135","low":"0.1128","high":"0.11595","ts":"1771534800"},{"volume":"27490000","open":"0.11265","close":"0.11295","value":"0.11295","low":"0.11205","high":"0.113","ts":"1771621200"},{"volume":"5000000","open":"0.11295","close":"0.11315","value":"0.11315","low":"0.11265","high":"0.1132","ts":"1771707600"},{"volume":"14320000","open":"0.11315","close":"0.114","value":"0.114","low":"0.11315","high":"0.1142","ts":"1771794000"},{"volume":"63680000","open":"0.1139","close":"0.11305","value":"0.11305","low":"0.11275","high":"0.11465","ts":"1771880400"},{"volume":"65750000","open":"0.1131","close":"0.11435","value":"0.11435","low":"0.11285","high":"0.11465","ts":"1771966800"},{"volume":"48540000","open":"0.1141","close":"0.1152","value":"0.1152","low":"0.1141","high":"0.1154","ts":"1772053200"},{"volume":"147650000","open":"0.1152","close":"0.1148","value":"0.1148","low":"0.11455","high":"0.1178","ts":"1772139600"},{"volume":"59890000","open":"0.11435","close":"0.114","value":"0.114","low":"0.11215","high":"0.11435","ts":"1772226000"},{"volume":"14410000","open":"0.1129","close":"0.11335","value":"0.11335","low":"0.11255","high":"0.11365","ts":"1772312400"},{"volume":"65460000","open":"0.11365","close":"0.1115","value":"0.1115","low":"0.1115","high":"0.11365","ts":"1772398800"},{"volume":"142730000","open":"0.1113","close":"0.10965","value":"0.10965","low":"0.1057","high":"0.11195","ts":"1772485200"},{"volume":"115260000","open":"0.1105","close":"0.10645","value":"0.10645","low":"0.1055","high":"0.1105","ts":"1772571600"},{"volume":"102930000","open":"0.10645","close":"0.1054","value":"0.1054","low":"0.1046","high":"0.10775","ts":"1772658000"},{"volume":"133690000","open":"0.105","close":"0.1042","value":"0.1042","low":"0.10205","high":"0.1063","ts":"1772744400"},{"volume":"77310000","open":"0.1037","close":"0.10305","value":"0.10305","low":"0.10035","high":"0.1066","ts":"1773003600"},{"volume":"107100000","open":"0.10265","close":"0.1053","value":"0.1053","low":"0.10265","high":"0.1065","ts":"1773090000"},{"volume":"45690000","open":"0.1055","close":"0.1079","value":"0.1079","low":"0.1055","high":"0.1079","ts":"1773176400"}]},{"range":"year","tabText":"Год","data":[{"volume":"127810000","open":"0.07145","close":"0.0718","value":"0.0718","low":"0.07115","high":"0.07395","ts":"1741640400"},{"volume":"53300000","open":"0.0712","close":"0.0713","value":"0.0713","low":"0.0711","high":"0.07315","ts":"1741726800"},{"volume":"150600000","open":"0.07105","close":"0.0688","value":"0.0688","low":"0.06855","high":"0.07105","ts":"1741813200"},{"volume":"214890000","open":"0.0701","close":"0.0696","value":"0.0696","low":"0.06715","high":"0.0711","ts":"1741899600"},{"volume":"98380000","open":"0.0715","close":"0.0716","value":"0.0716","low":"0.0713","high":"0.0725","ts":"1742158800"},{"volume":"592070144","open":"0.07195","close":"0.07255","value":"0.07255","low":"0.0717","high":"0.07545","ts":"1742245200"},{"volume":"724739968","open":"0.0735","close":"0.074","value":"0.074","low":"0.0722","high":"0.0782","ts":"1742331600"},{"volume":"129800000","open":"0.0749","close":"0.073","value":"0.073","low":"0.0722","high":"0.0749","ts":"1742418000"},{"volume":"83350000","open":"0.0728","close":"0.07225","value":"0.07225","low":"0.0716","high":"0.0738","ts":"1742504400"},{"volume":"66850000","open":"0.0723","close":"0.0718","value":"0.0718","low":"0.07165","high":"0.0736","ts":"1742763600"},{"volume":"72280000","open":"0.0723","close":"0.07105","value":"0.07105","low":"0.0705","high":"0.07245","ts":"1742850000"},{"volume":"88780000","open":"0.0711","close":"0.0706","value":"0.0706","low":"0.07055","high":"0.073","ts":"1742936400"},{"volume":"186430000","open":"0.0704","close":"0.06785","value":"0.06785","low":"0.0661","high":"0.0704","ts":"1743022800"},{"volume":"94800000","open":"0.06785","close":"0.06595","value":"0.06595","low":"0.0653","high":"0.0682","ts":"1743109200"},{"volume":"216350000","open":"0.0653","close":"0.06415","value":"0.06415","low":"0.06215","high":"0.0668","ts":"1743368400"},{"volume":"195170000","open":"0.06445","close":"0.0636","value":"0.0636","low":"0.06155","high":"0.06545","ts":"1743454800"},{"volume":"25310000","open":"0.0623","close":"0.06265","value":"0.06265","low":"0.06225","high":"0.06325","ts":"1743541200"},{"volume":"148300000","open":"0.0632","close":"0.0614","value":"0.0614","low":"0.0611","high":"0.0648","ts":"1743627600"},{"volume":"165330000","open":"0.0615","close":"0.0582","value":"0.0582","low":"0.05815","high":"0.0629","ts":"1743714000"},{"volume":"158150000","open":"0.05665","close":"0.05755","value":"0.05755","low":"0.05405","high":"0.05845","ts":"1743973200"},{"volume":"93740000","open":"0.06","close":"0.06","value":"0.06","low":"0.0586","high":"0.06195","ts":"1744059600"},{"volume":"118460000","open":"0.05865","close":"0.05795","value":"0.05795","low":"0.05665","high":"0.06015","ts":"1744146000"},{"volume":"48420000","open":"0.05995","close":"0.0601","value":"0.0601","low":"0.05965","high":"0.06145","ts":"1744232400"},{"volume":"57580000","open":"0.0601","close":"0.06145","value":"0.06145","low":"0.0601","high":"0.0625","ts":"1744318800"},{"volume":"36600000","open":"0.0619","close":"0.06135","value":"0.06135","low":"0.0608","high":"0.06245","ts":"1744578000"},{"volume":"28430000","open":"0.06115","close":"0.06075","value":"0.06075","low":"0.0603","high":"0.06195","ts":"1744664400"},{"volume":"16520000","open":"0.0615","close":"0.06105","value":"0.06105","low":"0.0605","high":"0.0615","ts":"1744750800"},{"volume":"49260000","open":"0.0611","close":"0.06055","value":"0.06055","low":"0.0605","high":"0.0614","ts":"1744837200"},{"volume":"193250000","open":"0.0613","close":"0.06215","value":"0.06215","low":"0.061","high":"0.06415","ts":"1744923600"},{"volume":"49520000","open":"0.0627","close":"0.06295","value":"0.06295","low":"0.06185","high":"0.0635","ts":"1745182800"},{"volume":"164840000","open":"0.06305","close":"0.0618","value":"0.0618","low":"0.0618","high":"0.06445","ts":"1745269200"},{"volume":"111580000","open":"0.0618","close":"0.0625","value":"0.0625","low":"0.06","high":"0.06315","ts":"1745355600"},{"volume":"37090000","open":"0.0627","close":"0.06205","value":"0.06205","low":"0.06205","high":"0.06395","ts":"1745442000"},{"volume":"83040000","open":"0.0624","close":"0.06235","value":"0.06235","low":"0.0623","high":"0.06355","ts":"1745528400"},{"volume":"65460000","open":"0.06285","close":"0.06305","value":"0.06305","low":"0.0621","high":"0.06375","ts":"1745787600"},{"volume":"111980000","open":"0.063","close":"0.061","value":"0.061","low":"0.06","high":"0.063","ts":"1745874000"},{"volume":"136580000","open":"0.05975","close":"0.061","value":"0.061","low":"0.0585","high":"0.0624","ts":"1745960400"},{"volume":"23730000","open":"0.061","close":"0.06015","value":"0.06015","low":"0.06015","high":"0.06145","ts":"1746133200"},{"volume":"582619072","open":"0.0628","close":"0.0612","value":"0.0612","low":"0.061","high":"0.0679","ts":"1746392400"},{"volume":"509609568","open":"0.0624","close":"0.0658","value":"0.0658","low":"0.06215","high":"0.0667","ts":"1746478800"},{"volume":"90670000","open":"0.06575","close":"0.06495","value":"0.06495","low":"0.0643","high":"0.06575","ts":"1746565200"},{"volume":"67710000","open":"0.0652","close":"0.06485","value":"0.06485","low":"0.064","high":"0.0655","ts":"1746651600"},{"volume":"135090000","open":"0.0654","close":"0.06645","value":"0.06645","low":"0.0651","high":"0.0666","ts":"1746997200"},{"volume":"841219968","open":"0.0709","close":"0.07565","value":"0.07565","low":"0.07075","high":"0.0769","ts":"1747083600"},{"volume":"585969664","open":"0.0761","close":"0.07575","value":"0.07575","low":"0.07205","high":"0.07775","ts":"1747170000"},{"volume":"296549952","open":"0.07465","close":"0.07615","value":"0.07615","low":"0.0726","high":"0.079","ts":"1747256400"},{"volume":"1552417664","open":"0.0772","close":"0.06885","value":"0.06885","low":"0.0669","high":"0.0775","ts":"1747342800"},{"volume":"80460000","open":"0.06855","close":"0.06815","value":"0.06815","low":"0.0676","high":"0.0692","ts":"1747429200"},{"volume":"51380000","open":"0.06825","close":"0.0681","value":"0.0681","low":"0.0681","high":"0.06905","ts":"1747515600"},{"volume":"310749824","open":"0.06885","close":"0.0667","value":"0.0667","low":"0.06625","high":"0.06885","ts":"1747602000"},{"volume":"127800000","open":"0.0671","close":"0.0658","value":"0.0658","low":"0.06555","high":"0.0671","ts":"1747688400"},{"volume":"110940000","open":"0.06605","close":"0.06585","value":"0.06585","low":"0.0655","high":"0.0667","ts":"1747774800"},{"volume":"154520000","open":"0.06595","close":"0.06545","value":"0.06545","low":"0.06405","high":"0.06595","ts":"1747861200"},{"volume":"2420117504","open":"0.06565","close":"0.0655","value":"0.0655","low":"0.06485","high":"0.0816","ts":"1747947600"},{"volume":"241210000","open":"0.0663","close":"0.0645","value":"0.0645","low":"0.06225","high":"0.0663","ts":"1748206800"},{"volume":"130310000","open":"0.065","close":"0.06615","value":"0.06615","low":"0.06325","high":"0.0663","ts":"1748293200"},{"volume":"98150000","open":"0.06615","close":"0.0672","value":"0.0672","low":"0.06535","high":"0.0677","ts":"1748379600"},{"volume":"72960000","open":"0.06775","close":"0.06665","value":"0.06665","low":"0.06545","high":"0.06775","ts":"1748466000"},{"volume":"290099616","open":"0.0667","close":"0.06775","value":"0.06775","low":"0.0667","high":"0.06995","ts":"1748552400"},{"volume":"15020000","open":"0.0677","close":"0.0679","value":"0.0679","low":"0.0677","high":"0.06865","ts":"1748638800"},{"volume":"43360000","open":"0.068","close":"0.06595","value":"0.06595","low":"0.06575","high":"0.068","ts":"1748725200"},{"volume":"167540000","open":"0.0657","close":"0.06875","value":"0.06875","low":"0.0654","high":"0.0688","ts":"1748811600"},{"volume":"126780000","open":"0.0688","close":"0.0694","value":"0.0694","low":"0.06815","high":"0.0701","ts":"1748898000"},{"volume":"401890048","open":"0.06965","close":"0.0735","value":"0.0735","low":"0.0692","high":"0.07395","ts":"1748984400"},{"volume":"244210000","open":"0.0737","close":"0.0748","value":"0.0748","low":"0.07135","high":"0.07505","ts":"1749070800"},{"volume":"855937856","open":"0.0748","close":"0.07645","value":"0.07645","low":"0.07435","high":"0.08075","ts":"1749157200"},{"volume":"23450000","open":"0.07595","close":"0.0779","value":"0.0779","low":"0.0755","high":"0.07795","ts":"1749243600"},{"volume":"52300000","open":"0.0771","close":"0.07715","value":"0.07715","low":"0.0771","high":"0.07835","ts":"1749330000"},{"volume":"160830000","open":"0.0776","close":"0.07885","value":"0.07885","low":"0.0776","high":"0.0798","ts":"1749416400"},{"volume":"214960000","open":"0.07895","close":"0.07925","value":"0.07925","low":"0.0785","high":"0.0809","ts":"1749502800"},{"volume":"472779776","open":"0.0791","close":"0.08275","value":"0.08275","low":"0.0777","high":"0.0859","ts":"1749589200"},{"volume":"196290000","open":"0.08385","close":"0.082","value":"0.082","low":"0.0818","high":"0.0855","ts":"1749762000"},{"volume":"39760000","open":"0.08195","close":"0.0834","value":"0.0834","low":"0.081","high":"0.0839","ts":"1749848400"},{"volume":"38850000","open":"0.08285","close":"0.0843","value":"0.0843","low":"0.08285","high":"0.08445","ts":"1749934800"},{"volume":"1282527488","open":"0.0865","close":"0.08995","value":"0.08995","low":"0.0842","high":"0.09345","ts":"1750021200"},{"volume":"928678656","open":"0.09","close":"0.0853","value":"0.0853","low":"0.0826","high":"0.0908","ts":"1750107600"},{"volume":"424809728","open":"0.08935","close":"0.089","value":"0.089","low":"0.0861","high":"0.0905","ts":"1750194000"},{"volume":"285729856","open":"0.0901","close":"0.0887","value":"0.0887","low":"0.0881","high":"0.0915","ts":"1750280400"},{"volume":"1365917696","open":"0.0893","close":"0.09355","value":"0.09355","low":"0.0893","high":"0.097","ts":"1750366800"},{"volume":"371720000","open":"0.094","close":"0.09325","value":"0.09325","low":"0.0903","high":"0.0955","ts":"1750626000"},{"volume":"567509376","open":"0.0935","close":"0.09225","value":"0.09225","low":"0.08885","high":"0.09575","ts":"1750712400"},{"volume":"107010000","open":"0.0923","close":"0.09185","value":"0.09185","low":"0.0915","high":"0.0942","ts":"1750798800"},{"volume":"102360000","open":"0.09215","close":"0.09225","value":"0.09225","low":"0.0907","high":"0.09275","ts":"1750885200"},{"volume":"149580000","open":"0.09265","close":"0.09065","value":"0.09065","low":"0.08975","high":"0.09265","ts":"1750971600"},{"volume":"12780000","open":"0.09025","close":"0.09045","value":"0.09045","low":"0.09","high":"0.09075","ts":"1751058000"},{"volume":"18350000","open":"0.09","close":"0.0896","value":"0.0896","low":"0.0892","high":"0.09025","ts":"1751144400"},{"volume":"124720000","open":"0.08995","close":"0.08965","value":"0.08965","low":"0.0885","high":"0.09015","ts":"1751230800"},{"volume":"369990080","open":"0.0899","close":"0.08565","value":"0.08565","low":"0.08525","high":"0.0906","ts":"1751317200"},{"volume":"244650000","open":"0.08525","close":"0.08565","value":"0.08565","low":"0.08505","high":"0.0907","ts":"1751403600"},{"volume":"180620000","open":"0.08655","close":"0.08615","value":"0.08615","low":"0.08455","high":"0.09025","ts":"1751490000"},{"volume":"209480000","open":"0.08695","close":"0.08425","value":"0.08425","low":"0.0821","high":"0.08695","ts":"1751576400"},{"volume":"3110000","open":"0.08445","close":"0.08445","value":"0.08445","low":"0.0839","high":"0.08475","ts":"1751662800"},{"volume":"3590000","open":"0.0858","close":"0.085","value":"0.085","low":"0.0843","high":"0.08585","ts":"1751749200"},{"volume":"103430000","open":"0.0855","close":"0.0831","value":"0.0831","low":"0.08255","high":"0.0859","ts":"1751835600"},{"volume":"98830000","open":"0.0838","close":"0.08155","value":"0.08155","low":"0.08135","high":"0.0838","ts":"1751922000"},{"volume":"133790000","open":"0.0814","close":"0.08025","value":"0.08025","low":"0.08","high":"0.08185","ts":"1752008400"},{"volume":"49650000","open":"0.08045","close":"0.08055","value":"0.08055","low":"0.0798","high":"0.08125","ts":"1752094800"},{"volume":"47330000","open":"0.08065","close":"0.0795","value":"0.0795","low":"0.0795","high":"0.081","ts":"1752181200"},{"volume":"3500000","open":"0.07945","close":"0.07965","value":"0.07965","low":"0.07945","high":"0.0803","ts":"1752267600"},{"volume":"5320000","open":"0.0796","close":"0.08","value":"0.08","low":"0.0796","high":"0.08045","ts":"1752354000"},{"volume":"192710000","open":"0.0802","close":"0.08045","value":"0.08045","low":"0.07665","high":"0.081","ts":"1752440400"},{"volume":"247920000","open":"0.0812","close":"0.08675","value":"0.08675","low":"0.0802","high":"0.08735","ts":"1752526800"},{"volume":"136090000","open":"0.0863","close":"0.0884","value":"0.0884","low":"0.0857","high":"0.0888","ts":"1752613200"},{"volume":"390789504","open":"0.0897","close":"0.0899","value":"0.0899","low":"0.0875","high":"0.09485","ts":"1752699600"},{"volume":"126230000","open":"0.0908","close":"0.0912","value":"0.0912","low":"0.08785","high":"0.0919","ts":"1752786000"},{"volume":"14660000","open":"0.0912","close":"0.09155","value":"0.09155","low":"0.09095","high":"0.09295","ts":"1752872400"},{"volume":"12050000","open":"0.09155","close":"0.09135","value":"0.09135","low":"0.0907","high":"0.0916","ts":"1752958800"},{"volume":"137240000","open":"0.09185","close":"0.08985","value":"0.08985","low":"0.089","high":"0.09265","ts":"1753045200"},{"volume":"91330000","open":"0.0904","close":"0.089","value":"0.089","low":"0.088","high":"0.09045","ts":"1753131600"},{"volume":"79050000","open":"0.0891","close":"0.0887","value":"0.0887","low":"0.08825","high":"0.0899","ts":"1753218000"},{"volume":"147770000","open":"0.0891","close":"0.0873","value":"0.0873","low":"0.0861","high":"0.0898","ts":"1753304400"},{"volume":"75650000","open":"0.0873","close":"0.08655","value":"0.08655","low":"0.0861","high":"0.08795","ts":"1753390800"},{"volume":"37210000","open":"0.0865","close":"0.0881","value":"0.0881","low":"0.0861","high":"0.08845","ts":"1753477200"},{"volume":"32580000","open":"0.0877","close":"0.08825","value":"0.08825","low":"0.0877","high":"0.0889","ts":"1753563600"},{"volume":"84990000","open":"0.08805","close":"0.0876","value":"0.0876","low":"0.0872","high":"0.08945","ts":"1753650000"},{"volume":"287189952","open":"0.08845","close":"0.08455","value":"0.08455","low":"0.0833","high":"0.08905","ts":"1753736400"},{"volume":"129060000","open":"0.08485","close":"0.08285","value":"0.08285","low":"0.0825","high":"0.08645","ts":"1753822800"},{"volume":"108530000","open":"0.0825","close":"0.08335","value":"0.08335","low":"0.0825","high":"0.08535","ts":"1753909200"},{"volume":"129180000","open":"0.08335","close":"0.08235","value":"0.08235","low":"0.0819","high":"0.08335","ts":"1753995600"},{"volume":"369129376","open":"0.0828","close":"0.08775","value":"0.08775","low":"0.0822","high":"0.0878","ts":"1754254800"},{"volume":"243720000","open":"0.08795","close":"0.08775","value":"0.08775","low":"0.08695","high":"0.09035","ts":"1754341200"},{"volume":"338070016","open":"0.0879","close":"0.09","value":"0.09","low":"0.0879","high":"0.09165","ts":"1754427600"},{"volume":"143570000","open":"0.09","close":"0.089","value":"0.089","low":"0.0888","high":"0.09145","ts":"1754514000"},{"volume":"109730000","open":"0.0898","close":"0.0885","value":"0.0885","low":"0.08795","high":"0.0898","ts":"1754600400"},{"volume":"203230000","open":"0.0914","close":"0.0934","value":"0.0934","low":"0.09095","high":"0.094","ts":"1754859600"},{"volume":"248110000","open":"0.09465","close":"0.09395","value":"0.09395","low":"0.0933","high":"0.097","ts":"1754946000"},{"volume":"85530000","open":"0.0945","close":"0.09185","value":"0.09185","low":"0.0915","high":"0.0945","ts":"1755032400"},{"volume":"98870000","open":"0.09185","close":"0.0912","value":"0.0912","low":"0.0907","high":"0.09305","ts":"1755118800"},{"volume":"191590000","open":"0.09165","close":"0.0928","value":"0.0928","low":"0.0912","high":"0.096","ts":"1755205200"},{"volume":"38620000","open":"0.09285","close":"0.09075","value":"0.09075","low":"0.09","high":"0.0929","ts":"1755291600"},{"volume":"10470000","open":"0.0918","close":"0.09265","value":"0.09265","low":"0.09085","high":"0.0927","ts":"1755378000"},{"volume":"79480000","open":"0.09275","close":"0.09205","value":"0.09205","low":"0.0913","high":"0.0929","ts":"1755464400"},{"volume":"255920000","open":"0.09285","close":"0.09615","value":"0.09615","low":"0.0928","high":"0.0964","ts":"1755550800"},{"volume":"65100000","open":"0.09185","close":"0.09285","value":"0.09285","low":"0.0913","high":"0.09295","ts":"1755637200"},{"volume":"229570000","open":"0.093","close":"0.08885","value":"0.08885","low":"0.0883","high":"0.093","ts":"1755723600"},{"volume":"196820000","open":"0.0893","close":"0.0925","value":"0.0925","low":"0.0889","high":"0.09255","ts":"1755810000"},{"volume":"65170000","open":"0.09275","close":"0.09355","value":"0.09355","low":"0.0925","high":"0.0943","ts":"1755896400"},{"volume":"18290000","open":"0.0931","close":"0.09305","value":"0.09305","low":"0.0926","high":"0.09425","ts":"1755982800"},{"volume":"274510016","open":"0.0935","close":"0.09275","value":"0.09275","low":"0.09155","high":"0.09525","ts":"1756069200"},{"volume":"37530000","open":"0.093","close":"0.093","value":"0.093","low":"0.09225","high":"0.0935","ts":"1756155600"},{"volume":"77900000","open":"0.093","close":"0.0936","value":"0.0936","low":"0.09255","high":"0.09365","ts":"1756242000"},{"volume":"109100000","open":"0.094","close":"0.09305","value":"0.09305","low":"0.0924","high":"0.09475","ts":"1756328400"},{"volume":"55580000","open":"0.0924","close":"0.0923","value":"0.0923","low":"0.0915","high":"0.0936","ts":"1756414800"},{"volume":"7550000","open":"0.09185","close":"0.09145","value":"0.09145","low":"0.09115","high":"0.09185","ts":"1756501200"},{"volume":"6030000","open":"0.0915","close":"0.09205","value":"0.09205","low":"0.0915","high":"0.0923","ts":"1756587600"},{"volume":"53850000","open":"0.09165","close":"0.0913","value":"0.0913","low":"0.091","high":"0.0923","ts":"1756674000"},{"volume":"47750000","open":"0.09175","close":"0.0901","value":"0.0901","low":"0.09","high":"0.0922","ts":"1756760400"},{"volume":"51120000","open":"0.0901","close":"0.0912","value":"0.0912","low":"0.09","high":"0.0918","ts":"1756846800"},{"volume":"43000000","open":"0.0913","close":"0.0905","value":"0.0905","low":"0.0901","high":"0.0918","ts":"1756933200"},{"volume":"49260000","open":"0.09045","close":"0.0899","value":"0.0899","low":"0.08945","high":"0.09125","ts":"1757019600"},{"volume":"12760000","open":"0.0896","close":"0.0898","value":"0.0898","low":"0.0892","high":"0.09045","ts":"1757106000"},{"volume":"9050000","open":"0.09","close":"0.0903","value":"0.0903","low":"0.0898","high":"0.0903","ts":"1757192400"},{"volume":"187290000","open":"0.0902","close":"0.0935","value":"0.0935","low":"0.08925","high":"0.0935","ts":"1757278800"},{"volume":"60340000","open":"0.0935","close":"0.0922","value":"0.0922","low":"0.092","high":"0.0938","ts":"1757365200"},{"volume":"110940000","open":"0.09275","close":"0.09235","value":"0.09235","low":"0.0904","high":"0.09315","ts":"1757451600"},{"volume":"38040000","open":"0.0923","close":"0.0921","value":"0.0921","low":"0.09165","high":"0.0927","ts":"1757538000"},{"volume":"70440000","open":"0.09175","close":"0.09015","value":"0.09015","low":"0.09015","high":"0.09245","ts":"1757624400"},{"volume":"5570000","open":"0.0908","close":"0.0903","value":"0.0903","low":"0.09","high":"0.0908","ts":"1757710800"},{"volume":"5050000","open":"0.0905","close":"0.09035","value":"0.09035","low":"0.08995","high":"0.0905","ts":"1757797200"},{"volume":"67820000","open":"0.08995","close":"0.09085","value":"0.09085","low":"0.08995","high":"0.09205","ts":"1757883600"},{"volume":"51600000","open":"0.09145","close":"0.091","value":"0.091","low":"0.0907","high":"0.0919","ts":"1757970000"},{"volume":"15970000","open":"0.09165","close":"0.0908","value":"0.0908","low":"0.0903","high":"0.09165","ts":"1758056400"},{"volume":"31460000","open":"0.09155","close":"0.09","value":"0.09","low":"0.09","high":"0.09155","ts":"1758142800"},{"volume":"126180000","open":"0.09055","close":"0.08725","value":"0.08725","low":"0.08635","high":"0.09055","ts":"1758229200"},{"volume":"92750000","open":"0.08725","close":"0.08695","value":"0.08695","low":"0.08585","high":"0.08725","ts":"1758488400"},{"volume":"113400000","open":"0.08665","close":"0.08675","value":"0.08675","low":"0.08625","high":"0.0895","ts":"1758574800"},{"volume":"597019392","open":"0.088","close":"0.0953","value":"0.0953","low":"0.08605","high":"0.097","ts":"1758661200"},{"volume":"123980000","open":"0.0952","close":"0.09295","value":"0.09295","low":"0.0926","high":"0.096","ts":"1758747600"},{"volume":"84910000","open":"0.0934","close":"0.09135","value":"0.09135","low":"0.0903","high":"0.0934","ts":"1758834000"},{"volume":"102800000","open":"0.0916","close":"0.0941","value":"0.0941","low":"0.0912","high":"0.0941","ts":"1758920400"},{"volume":"28830000","open":"0.0941","close":"0.0941","value":"0.0941","low":"0.0941","high":"0.0941","ts":"1759006800"},{"volume":"573729472","open":"0.09415","close":"0.0948","value":"0.0948","low":"0.0923","high":"0.0997","ts":"1759093200"},{"volume":"113180000","open":"0.09485","close":"0.09385","value":"0.09385","low":"0.0932","high":"0.095","ts":"1759179600"},{"volume":"144070000","open":"0.0941","close":"0.0938","value":"0.0938","low":"0.0932","high":"0.09485","ts":"1759266000"},{"volume":"122770000","open":"0.0932","close":"0.0931","value":"0.0931","low":"0.0921","high":"0.09485","ts":"1759352400"},{"volume":"120930000","open":"0.09325","close":"0.0936","value":"0.0936","low":"0.09235","high":"0.095","ts":"1759438800"},{"volume":"27700000","open":"0.09295","close":"0.09245","value":"0.09245","low":"0.0919","high":"0.0939","ts":"1759525200"},{"volume":"15130000","open":"0.0921","close":"0.09255","value":"0.09255","low":"0.0916","high":"0.09275","ts":"1759611600"},{"volume":"197250000","open":"0.09265","close":"0.0965","value":"0.0965","low":"0.09255","high":"0.09705","ts":"1759698000"},{"volume":"176520000","open":"0.09705","close":"0.0977","value":"0.0977","low":"0.09575","high":"0.098","ts":"1759784400"},{"volume":"213880000","open":"0.0977","close":"0.09585","value":"0.09585","low":"0.0951","high":"0.0994","ts":"1759870800"},{"volume":"320199872","open":"0.09735","close":"0.09975","value":"0.09975","low":"0.0958","high":"0.101","ts":"1759957200"},{"volume":"510139744","open":"0.0985","close":"0.0883","value":"0.0883","low":"0.08805","high":"0.09955","ts":"1760043600"},{"volume":"77940000","open":"0.0881","close":"0.08605","value":"0.08605","low":"0.08575","high":"0.08835","ts":"1760130000"},{"volume":"26720000","open":"0.08605","close":"0.08575","value":"0.08575","low":"0.08575","high":"0.08605","ts":"1760216400"},{"volume":"858559104","open":"0.08585","close":"0.08775","value":"0.08775","low":"0.07695","high":"0.08775","ts":"1760302800"},{"volume":"220920000","open":"0.08785","close":"0.08295","value":"0.08295","low":"0.08235","high":"0.0888","ts":"1760389200"},{"volume":"572198912","open":"0.08435","close":"0.08945","value":"0.08945","low":"0.08205","high":"0.09295","ts":"1760475600"},{"volume":"117270000","open":"0.08945","close":"0.0915","value":"0.0915","low":"0.08925","high":"0.09235","ts":"1760562000"},{"volume":"63250000","open":"0.0925","close":"0.09175","value":"0.09175","low":"0.09045","high":"0.0927","ts":"1760648400"},{"volume":"17880000","open":"0.09225","close":"0.0926","value":"0.0926","low":"0.09165","high":"0.0933","ts":"1760734800"},{"volume":"22680000","open":"0.0928","close":"0.09195","value":"0.09195","low":"0.0916","high":"0.09345","ts":"1760821200"},{"volume":"58590000","open":"0.0918","close":"0.09385","value":"0.09385","low":"0.0918","high":"0.09385","ts":"1760907600"},{"volume":"109750000","open":"0.09365","close":"0.09055","value":"0.09055","low":"0.089","high":"0.09365","ts":"1760994000"},{"volume":"49560000","open":"0.09065","close":"0.0889","value":"0.0889","low":"0.08715","high":"0.091","ts":"1761080400"},{"volume":"50430000","open":"0.08705","close":"0.08925","value":"0.08925","low":"0.08705","high":"0.08975","ts":"1761166800"},{"volume":"68070000","open":"0.08985","close":"0.08925","value":"0.08925","low":"0.0885","high":"0.0924","ts":"1761253200"},{"volume":"54751052","open":"0.0903","close":"0.08725","value":"0.08725","low":"0.087","high":"0.0903","ts":"1761512400"},{"volume":"381589568","open":"0.08755","close":"0.0855","value":"0.0855","low":"0.0832","high":"0.09205","ts":"1761598800"},{"volume":"141560000","open":"0.0862","close":"0.08415","value":"0.08415","low":"0.08295","high":"0.08685","ts":"1761685200"},{"volume":"70510000","open":"0.08495","close":"0.084","value":"0.084","low":"0.08305","high":"0.08495","ts":"1761771600"},{"volume":"65630000","open":"0.08465","close":"0.08395","value":"0.08395","low":"0.08335","high":"0.0851","ts":"1761858000"},{"volume":"28780000","open":"0.084","close":"0.0847","value":"0.0847","low":"0.084","high":"0.0861","ts":"1761944400"},{"volume":"137950000","open":"0.08455","close":"0.08725","value":"0.08725","low":"0.0844","high":"0.09","ts":"1762117200"},{"volume":"74120000","open":"0.08625","close":"0.086","value":"0.086","low":"0.0852","high":"0.0885","ts":"1762290000"},{"volume":"40020000","open":"0.0872","close":"0.08735","value":"0.08735","low":"0.08625","high":"0.08755","ts":"1762376400"},{"volume":"62000000","open":"0.0861","close":"0.08705","value":"0.08705","low":"0.0861","high":"0.08915","ts":"1762462800"},{"volume":"5430000","open":"0.08725","close":"0.08715","value":"0.08715","low":"0.0867","high":"0.08755","ts":"1762549200"},{"volume":"1990000","open":"0.08695","close":"0.08715","value":"0.08715","low":"0.0867","high":"0.08745","ts":"1762635600"},{"volume":"30110000","open":"0.0865","close":"0.0877","value":"0.0877","low":"0.0863","high":"0.08865","ts":"1762722000"},{"volume":"38140000","open":"0.0877","close":"0.08845","value":"0.08845","low":"0.08715","high":"0.08845","ts":"1762808400"},{"volume":"38190000","open":"0.0874","close":"0.089","value":"0.089","low":"0.0874","high":"0.0891","ts":"1762894800"},{"volume":"87800000","open":"0.0885","close":"0.09","value":"0.09","low":"0.0878","high":"0.0907","ts":"1762981200"},{"volume":"64350000","open":"0.0907","close":"0.0883","value":"0.0883","low":"0.0875","high":"0.09095","ts":"1763067600"},{"volume":"5720000","open":"0.0876","close":"0.08835","value":"0.08835","low":"0.08745","high":"0.08835","ts":"1763154000"},{"volume":"1250000","open":"0.0878","close":"0.0879","value":"0.0879","low":"0.08765","high":"0.0883","ts":"1763240400"},{"volume":"28510000","open":"0.0878","close":"0.0874","value":"0.0874","low":"0.087","high":"0.088","ts":"1763326800"},{"volume":"83830000","open":"0.0874","close":"0.08855","value":"0.08855","low":"0.08595","high":"0.0895","ts":"1763413200"},{"volume":"98370000","open":"0.0875","close":"0.08895","value":"0.08895","low":"0.0875","high":"0.0911","ts":"1763499600"},{"volume":"31650000","open":"0.09","close":"0.08985","value":"0.08985","low":"0.08905","high":"0.09025","ts":"1763586000"},{"volume":"65810000","open":"0.08895","close":"0.09045","value":"0.09045","low":"0.08895","high":"0.09095","ts":"1763672400"},{"volume":"71650000","open":"0.08815","close":"0.0899","value":"0.0899","low":"0.0866","high":"0.091","ts":"1763931600"},{"volume":"49740000","open":"0.09","close":"0.091","value":"0.091","low":"0.0898","high":"0.092","ts":"1764018000"},{"volume":"256250000","open":"0.0928","close":"0.0929","value":"0.0929","low":"0.0913","high":"0.095","ts":"1764104400"},{"volume":"180070000","open":"0.09295","close":"0.09225","value":"0.09225","low":"0.0916","high":"0.09395","ts":"1764190800"},{"volume":"94690000","open":"0.0923","close":"0.09345","value":"0.09345","low":"0.09215","high":"0.0943","ts":"1764277200"},{"volume":"4060000","open":"0.09315","close":"0.09345","value":"0.09345","low":"0.09305","high":"0.0935","ts":"1764363600"},{"volume":"6830000","open":"0.09295","close":"0.09375","value":"0.09375","low":"0.09295","high":"0.09385","ts":"1764450000"},{"volume":"154160000","open":"0.09305","close":"0.09375","value":"0.09375","low":"0.0922","high":"0.095","ts":"1764536400"},{"volume":"135700000","open":"0.09385","close":"0.0944","value":"0.0944","low":"0.0937","high":"0.09695","ts":"1764622800"},{"volume":"123610000","open":"0.09405","close":"0.09525","value":"0.09525","low":"0.09295","high":"0.0964","ts":"1764709200"},{"volume":"155010000","open":"0.0947","close":"0.09745","value":"0.09745","low":"0.0947","high":"0.0987","ts":"1764795600"},{"volume":"233520000","open":"0.09755","close":"0.0996","value":"0.0996","low":"0.097","high":"0.1003","ts":"1764882000"},{"volume":"196680000","open":"0.09995","close":"0.09975","value":"0.09975","low":"0.0997","high":"0.1019","ts":"1765141200"},{"volume":"154890000","open":"0.1","close":"0.09925","value":"0.09925","low":"0.09765","high":"0.101","ts":"1765227600"},{"volume":"111210000","open":"0.099","close":"0.1016","value":"0.1016","low":"0.099","high":"0.1019","ts":"1765314000"},{"volume":"149420000","open":"0.1015","close":"0.10135","value":"0.10135","low":"0.10025","high":"0.1027","ts":"1765400400"},{"volume":"146070000","open":"0.1015","close":"0.1001","value":"0.1001","low":"0.0987","high":"0.102","ts":"1765486800"},{"volume":"8300000","open":"0.0988","close":"0.1009","value":"0.1009","low":"0.0988","high":"0.10095","ts":"1765573200"},{"volume":"3520000","open":"0.1007","close":"0.1001","value":"0.1001","low":"0.0989","high":"0.1007","ts":"1765659600"},{"volume":"68090000","open":"0.1004","close":"0.101","value":"0.101","low":"0.1","high":"0.102","ts":"1765746000"},{"volume":"84950000","open":"0.10145","close":"0.10295","value":"0.10295","low":"0.10095","high":"0.103","ts":"1765832400"},{"volume":"43310000","open":"0.103","close":"0.1026","value":"0.1026","low":"0.1022","high":"0.103","ts":"1765918800"},{"volume":"43930000","open":"0.10255","close":"0.1025","value":"0.1025","low":"0.10175","high":"0.10295","ts":"1766005200"},{"volume":"85390000","open":"0.1025","close":"0.10085","value":"0.10085","low":"0.1001","high":"0.10275","ts":"1766091600"},{"volume":"2300000","open":"0.1002","close":"0.10095","value":"0.10095","low":"0.1002","high":"0.10115","ts":"1766178000"},{"volume":"7540000","open":"0.10015","close":"0.1012","value":"0.1012","low":"0.10015","high":"0.10145","ts":"1766264400"},{"volume":"97430000","open":"0.1004","close":"0.1011","value":"0.1011","low":"0.1003","high":"0.1025","ts":"1766350800"},{"volume":"58720000","open":"0.10055","close":"0.1017","value":"0.1017","low":"0.1005","high":"0.10225","ts":"1766437200"},{"volume":"143790000","open":"0.10095","close":"0.10055","value":"0.10055","low":"0.09815","high":"0.1026","ts":"1766523600"},{"volume":"94520000","open":"0.1005","close":"0.1003","value":"0.1003","low":"0.09975","high":"0.10135","ts":"1766610000"},{"volume":"341009920","open":"0.10065","close":"0.09965","value":"0.09965","low":"0.097","high":"0.10175","ts":"1766696400"},{"volume":"46020000","open":"0.1","close":"0.10005","value":"0.10005","low":"0.09825","high":"0.1007","ts":"1766782800"},{"volume":"10820000","open":"0.1","close":"0.0996","value":"0.0996","low":"0.0991","high":"0.10025","ts":"1766869200"},{"volume":"250360000","open":"0.0992","close":"0.0978","value":"0.0978","low":"0.0955","high":"0.1007","ts":"1766955600"},{"volume":"134950000","open":"0.09775","close":"0.09765","value":"0.09765","low":"0.095","high":"0.0985","ts":"1767042000"},{"volume":"233650000","open":"0.0981","close":"0.10195","value":"0.10195","low":"0.0976","high":"0.1027","ts":"1767560400"},{"volume":"766279552","open":"0.10195","close":"0.107","value":"0.107","low":"0.10195","high":"0.1104","ts":"1767646800"},{"volume":"219640000","open":"0.1078","close":"0.1068","value":"0.1068","low":"0.1046","high":"0.108","ts":"1767819600"},{"volume":"59690000","open":"0.1075","close":"0.10795","value":"0.10795","low":"0.1072","high":"0.10865","ts":"1767906000"},{"volume":"145230000","open":"0.107","close":"0.1073","value":"0.1073","low":"0.1053","high":"0.10945","ts":"1768165200"},{"volume":"98110000","open":"0.10785","close":"0.10585","value":"0.10585","low":"0.10585","high":"0.10805","ts":"1768251600"},{"volume":"84670000","open":"0.106","close":"0.10685","value":"0.10685","low":"0.1041","high":"0.10685","ts":"1768338000"},{"volume":"161620000","open":"0.10605","close":"0.11015","value":"0.11015","low":"0.10605","high":"0.11125","ts":"1768424400"},{"volume":"417629184","open":"0.11125","close":"0.1102","value":"0.1102","low":"0.1091","high":"0.11645","ts":"1768510800"},{"volume":"32730000","open":"0.11175","close":"0.1105","value":"0.1105","low":"0.1096","high":"0.11175","ts":"1768597200"},{"volume":"13140000","open":"0.1105","close":"0.1107","value":"0.1107","low":"0.10995","high":"0.1107","ts":"1768683600"},{"volume":"169260000","open":"0.1104","close":"0.10965","value":"0.10965","low":"0.1091","high":"0.1109","ts":"1768770000"},{"volume":"115410000","open":"0.1109","close":"0.1097","value":"0.1097","low":"0.107","high":"0.1112","ts":"1768856400"},{"volume":"82020000","open":"0.10955","close":"0.10975","value":"0.10975","low":"0.1079","high":"0.1107","ts":"1768942800"},{"volume":"75860000","open":"0.1096","close":"0.1116","value":"0.1116","low":"0.1095","high":"0.1117","ts":"1769029200"},{"volume":"85690000","open":"0.1098","close":"0.10985","value":"0.10985","low":"0.1097","high":"0.1117","ts":"1769115600"},{"volume":"11150000","open":"0.11085","close":"0.10945","value":"0.10945","low":"0.10915","high":"0.11085","ts":"1769202000"},{"volume":"15320000","open":"0.1095","close":"0.11","value":"0.11","low":"0.10945","high":"0.11055","ts":"1769288400"},{"volume":"59600000","open":"0.1106","close":"0.11","value":"0.11","low":"0.109","high":"0.1106","ts":"1769374800"},{"volume":"73750000","open":"0.1099","close":"0.1117","value":"0.1117","low":"0.10935","high":"0.11195","ts":"1769461200"},{"volume":"119230000","open":"0.1111","close":"0.11175","value":"0.11175","low":"0.11055","high":"0.1139","ts":"1769547600"},{"volume":"135760000","open":"0.11195","close":"0.11255","value":"0.11255","low":"0.1105","high":"0.1153","ts":"1769634000"},{"volume":"672468864","open":"0.11265","close":"0.1173","value":"0.1173","low":"0.11175","high":"0.12185","ts":"1769720400"},{"volume":"32430000","open":"0.11735","close":"0.1161","value":"0.1161","low":"0.11555","high":"0.1178","ts":"1769806800"},{"volume":"27450000","open":"0.11585","close":"0.1169","value":"0.1169","low":"0.1157","high":"0.11745","ts":"1769893200"},{"volume":"637439168","open":"0.11695","close":"0.12115","value":"0.12115","low":"0.11575","high":"0.12185","ts":"1769979600"},{"volume":"155450000","open":"0.121","close":"0.1196","value":"0.1196","low":"0.11775","high":"0.12115","ts":"1770066000"},{"volume":"276120000","open":"0.11955","close":"0.1185","value":"0.1185","low":"0.1171","high":"0.12145","ts":"1770152400"},{"volume":"206360000","open":"0.1185","close":"0.11405","value":"0.11405","low":"0.1113","high":"0.11955","ts":"1770238800"},{"volume":"103690000","open":"0.11485","close":"0.1163","value":"0.1163","low":"0.1141","high":"0.11825","ts":"1770325200"},{"volume":"6730000","open":"0.1169","close":"0.1168","value":"0.1168","low":"0.1152","high":"0.11745","ts":"1770411600"},{"volume":"9150000","open":"0.11765","close":"0.11765","value":"0.11765","low":"0.11685","high":"0.11785","ts":"1770498000"},{"volume":"636289408","open":"0.1176","close":"0.1186","value":"0.1186","low":"0.1141","high":"0.1255","ts":"1770584400"},{"volume":"98960000","open":"0.12","close":"0.1193","value":"0.1193","low":"0.1185","high":"0.12055","ts":"1770670800"},{"volume":"96140000","open":"0.11945","close":"0.1198","value":"0.1198","low":"0.1175","high":"0.12","ts":"1770757200"},{"volume":"42260000","open":"0.11905","close":"0.1204","value":"0.1204","low":"0.11875","high":"0.1208","ts":"1770843600"},{"volume":"102510000","open":"0.12055","close":"0.1189","value":"0.1189","low":"0.1174","high":"0.1206","ts":"1770930000"},{"volume":"87980000","open":"0.12","close":"0.11945","value":"0.11945","low":"0.1189","high":"0.121","ts":"1771189200"},{"volume":"104980000","open":"0.12095","close":"0.1187","value":"0.1187","low":"0.1157","high":"0.12105","ts":"1771275600"},{"volume":"38050000","open":"0.1187","close":"0.11745","value":"0.11745","low":"0.1163","high":"0.1187","ts":"1771362000"},{"volume":"103830000","open":"0.1168","close":"0.1158","value":"0.1158","low":"0.1144","high":"0.1176","ts":"1771448400"},{"volume":"147170000","open":"0.1158","close":"0.1135","value":"0.1135","low":"0.1128","high":"0.11595","ts":"1771534800"},{"volume":"27490000","open":"0.11265","close":"0.11295","value":"0.11295","low":"0.11205","high":"0.113","ts":"1771621200"},{"volume":"5000000","open":"0.11295","close":"0.11315","value":"0.11315","low":"0.11265","high":"0.1132","ts":"1771707600"},{"volume":"14320000","open":"0.11315","close":"0.114","value":"0.114","low":"0.11315","high":"0.1142","ts":"1771794000"},{"volume":"63680000","open":"0.1139","close":"0.11305","value":"0.11305","low":"0.11275","high":"0.11465","ts":"1771880400"},{"volume":"65750000","open":"0.1131","close":"0.11435","value":"0.11435","low":"0.11285","high":"0.11465","ts":"1771966800"},{"volume":"48540000","open":"0.1141","close":"0.1152","value":"0.1152","low":"0.1141","high":"0.1154","ts":"1772053200"},{"volume":"147650000","open":"0.1152","close":"0.1148","value":"0.1148","low":"0.11455","high":"0.1178","ts":"1772139600"},{"volume":"59890000","open":"0.11435","close":"0.114","value":"0.114","low":"0.11215","high":"0.11435","ts":"1772226000"},{"volume":"14410000","open":"0.1129","close":"0.11335","value":"0.11335","low":"0.11255","high":"0.11365","ts":"1772312400"},{"volume":"65460000","open":"0.11365","close":"0.1115","value":"0.1115","low":"0.1115","high":"0.11365","ts":"1772398800"},{"volume":"142730000","open":"0.1113","close":"0.10965","value":"0.10965","low":"0.1057","high":"0.11195","ts":"1772485200"},{"volume":"115260000","open":"0.1105","close":"0.10645","value":"0.10645","low":"0.1055","high":"0.1105","ts":"1772571600"},{"volume":"102930000","open":"0.10645","close":"0.1054","value":"0.1054","low":"0.1046","high":"0.10775","ts":"1772658000"},{"volume":"133690000","open":"0.105","close":"0.1042","value":"0.1042","low":"0.10205","high":"0.1063","ts":"1772744400"},{"volume":"77310000","open":"0.1037","close":"0.10305","value":"0.10305","low":"0.10035","high":"0.1066","ts":"1773003600"},{"volume":"107100000","open":"0.10265","close":"0.1053","value":"0.1053","low":"0.10265","high":"0.1065","ts":"1773090000"},{"volume":"45690000","open":"0.1055","close":"0.1079","value":"0.1079","low":"0.1055","high":"0.1079","ts":"1773176400"}]},{"range":"allTime","tabText":"Всё время","data":[{"value":"0.07094","ts":"1341187200"},{"value":"0.06889","ts":"1344200400"},{"value":"0.06838","ts":"1346706000"},{"value":"0.06929","ts":"1349211600"},{"value":"0.06163","ts":"1352246400"},{"value":"0.06514","ts":"1354482000"},{"value":"0.06631","ts":"1357678800"},{"value":"0.06331","ts":"1359849600"},{"value":"0.06399","ts":"1362355200"},{"value":"0.0545","ts":"1364947200"},{"value":"0.048","ts":"1367712000"},{"value":"0.04199","ts":"1370304000"},{"value":"0.03777","ts":"1372626000"},{"value":"0.04777","ts":"1375574400"},{"value":"0.04198","ts":"1378080000"},{"value":"0.0345","ts":"1380585600"},{"value":"0.03199","ts":"1383685200"},{"value":"0.02798","ts":"1385856000"},{"value":"0.02751","ts":"1389139200"},{"value":"0.0275","ts":"1391374800"},{"value":"0.023","ts":"1393880400"},{"value":"0.02606","ts":"1396915200"},{"value":"0.02502","ts":"1399237200"},{"value":"0.02901","ts":"1401829200"},{"value":"0.02749","ts":"1404172800"},{"value":"0.03375","ts":"1407186000"},{"value":"0.032","ts":"1409691600"},{"value":"0.0264","ts":"1412640000"},{"value":"0.025","ts":"1415232000"},{"value":"0.025","ts":"1417467600"},{"value":"0.0252","ts":"1420405200"},{"value":"0.0269","ts":"1422997200"},{"value":"0.0342","ts":"1425254400"},{"value":"0.033","ts":"1427846400"},{"value":"0.0285","ts":"1430697600"},{"value":"0.031","ts":"1433289600"},{"value":"0.0292","ts":"1436054400"},{"value":"0.0283","ts":"1438560000"},{"value":"0.0281","ts":"1441065600"},{"value":"0.0263","ts":"1444078800"},{"value":"0.0275","ts":"1446670800"},{"value":"0.027","ts":"1449619200"},{"value":"0.0277","ts":"1452027600"},{"value":"0.028","ts":"1454371200"},{"value":"0.0361","ts":"1456876800"},{"value":"0.0433","ts":"1459641600"},{"value":"0.0442","ts":"1462320000"},{"value":"0.0438","ts":"1465084800"},{"value":"0.0458","ts":"1467676800"},{"value":"0.0489","ts":"1470182400"},{"value":"0.0509","ts":"1473195600"},{"value":"0.053","ts":"1475366400"},{"value":"0.0457","ts":"1478466000"},{"value":"0.05","ts":"1480971600"},{"value":"0.0559","ts":"1483563600"},{"value":"0.0545","ts":"1486512000"},{"value":"0.0468","ts":"1488326400"},{"value":"0.046","ts":"1491091200"},{"value":"0.0449","ts":"1493683200"},{"value":"0.043","ts":"1496534400"},{"value":"0.0418","ts":"1499126400"},{"value":"0.0529","ts":"1501632000"},{"value":"0.062","ts":"1504645200"},{"value":"0.0627","ts":"1506816000"},{"value":"0.0554","ts":"1510185600"},{"value":"0.056","ts":"1512421200"},{"value":"0.0525","ts":"1515099600"},{"value":"0.05","ts":"1517864400"},{"value":"0.0486","ts":"1520121600"},{"value":"0.048","ts":"1522713600"},{"value":"0.0518","ts":"1525219200"},{"value":"0.055","ts":"1528232400"},{"value":"0.0644","ts":"1530489600"},{"value":"0.073","ts":"1533589200"},{"value":"0.0634","ts":"1535922000"},{"value":"0.068","ts":"1538524800"},{"value":"0.0601","ts":"1541376000"},{"value":"0.0561","ts":"1543708800"},{"value":"0.0544","ts":"1546549200"},{"value":"0.0573","ts":"1549400400"},{"value":"0.0492","ts":"1551733200"},{"value":"0.053","ts":"1554152400"},{"value":"0.05575","ts":"1556830800"},{"value":"0.0617","ts":"1559606400"},{"value":"0.0677","ts":"1561928400"},{"value":"0.06445","ts":"1565211600"},{"value":"0.06035","ts":"1567382400"},{"value":"0.0612","ts":"1569888000"},{"value":"0.054","ts":"1572987600"},{"value":"0.0506","ts":"1575493200"},{"value":"0.05405","ts":"1578517200"},{"value":"0.0526","ts":"1580688000"},{"value":"0.05445","ts":"1583280000"},{"value":"0.04425","ts":"1585688400"},{"value":"0.04925","ts":"1589317200"},{"value":"0.05405","ts":"1591045200"},{"value":"0.0499","ts":"1593982800"},{"value":"0.0514","ts":"1596488400"},{"value":"0.04975","ts":"1599080400"},{"value":"0.0493","ts":"1601586000"},{"value":"0.0486","ts":"1604264400"},{"value":"0.05475","ts":"1606856400"},{"value":"0.05575","ts":"1609707600"},{"value":"0.0568","ts":"1612299600"},{"value":"0.05585","ts":"1614805200"},{"value":"0.05335","ts":"1617570000"},{"value":"0.04945","ts":"1620162000"},{"value":"0.0498","ts":"1622667600"},{"value":"0.0493","ts":"1625173200"},{"value":"0.049","ts":"1627938000"},{"value":"0.05375","ts":"1630875600"},{"value":"0.05695","ts":"1633294800"},{"value":"0.05835","ts":"1635714000"},{"value":"0.0546","ts":"1638478800"},{"value":"0.05315","ts":"1641157200"},{"value":"0.0509","ts":"1643662800"},{"value":"0.03035","ts":"1648414800"},{"value":"0.0335","ts":"1648760400"},{"value":"0.02875","ts":"1651611600"},{"value":"0.0276","ts":"1654203600"},{"value":"0.0272","ts":"1656882000"},{"value":"0.028","ts":"1659301200"},{"value":"0.0289","ts":"1662066000"},{"value":"0.0218","ts":"1664830800"},{"value":"0.0242","ts":"1667260800"},{"value":"0.02415","ts":"1670198400"},{"value":"0.02615","ts":"1672704000"},{"value":"0.0311","ts":"1675641600"},{"value":"0.0303","ts":"1678060800"},{"value":"0.03615","ts":"1680555600"},{"volume":"0.0359","open":"0.0359","close":"0.0359","value":"0.0359","low":"0.0359","high":"0.0359","ts":"1682974800"},{"volume":"0.039","open":"0.039","close":"0.039","value":"0.039","low":"0.039","high":"0.039","ts":"1685912400"},{"volume":"10000","open":"0.0387","close":"0.0387","value":"0.0387","low":"0.0387","high":"0.0387","ts":"1688331600"},{"volume":"220000","open":"0.0485","close":"0.0485","value":"0.0485","low":"0.0485","high":"0.0485","ts":"1691096400"},{"volume":"630000","open":"0.11495","close":"0.11495","value":"0.11495","low":"0.11495","high":"0.11495","ts":"1693515600"},{"volume":"20000","open":"0.0942","close":"0.0942","value":"0.0942","low":"0.0942","high":"0.0942","ts":"1696280400"},{"volume":"70000","open":"0.1052","close":"0.1052","value":"0.1052","low":"0.1052","high":"0.1052","ts":"1699218000"},{"volume":"1140000","open":"0.0935","close":"0.0935","value":"0.0935","low":"0.0935","high":"0.0935","ts":"1701637200"},{"volume":"200000","open":"0.0912","close":"0.0912","value":"0.0912","low":"0.0912","high":"0.0912","ts":"1704229200"},{"volume":"40000","open":"0.1072","close":"0.1072","value":"0.1072","low":"0.1072","high":"0.1072","ts":"1707080400"},{"volume":"110000","open":"0.10165","close":"0.10165","value":"0.10165","low":"0.10165","high":"0.10165","ts":"1709240400"},{"volume":"350000","open":"0.1004","close":"0.1004","value":"0.1004","low":"0.1004","high":"0.1004","ts":"1712005200"},{"volume":"10000","open":"0.1025","close":"0.1025","value":"0.1025","low":"0.1025","high":"0.1025","ts":"1714942800"},{"volume":"10000","open":"0.08195","close":"0.08195","value":"0.08195","low":"0.08195","high":"0.08195","ts":"1717362000"},{"volume":"1280000","open":"0.08025","close":"0.08025","value":"0.08025","low":"0.08025","high":"0.08025","ts":"1719781200"},{"volume":"510000","open":"0.07725","close":"0.07725","value":"0.07725","low":"0.07725","high":"0.07725","ts":"1722546000"},{"volume":"10000","open":"0.0543","close":"0.0543","value":"0.0543","low":"0.0543","high":"0.0543","ts":"1725310800"},{"volume":"470000","open":"0.0669","close":"0.0668","value":"0.0668","low":"0.0668","high":"0.0669","ts":"1727730000"},{"volume":"100000","open":"0.05475","close":"0.05475","value":"0.05475","low":"0.05475","high":"0.05475","ts":"1730494800"},{"volume":"129820000","open":"0.0478","close":"0.0459","value":"0.0459","low":"0.04515","high":"0.0488","ts":"1733173200"},{"volume":"213500000","open":"0.05695","close":"0.0542","value":"0.0542","low":"0.0536","high":"0.0575","ts":"1735851600"},{"volume":"122630000","open":"0.0663","close":"0.0661","value":"0.0661","low":"0.06575","high":"0.06785","ts":"1738616400"},{"volume":"124720000","open":"0.0709","close":"0.072","value":"0.072","low":"0.06965","high":"0.0725","ts":"1740949200"},{"volume":"195170000","open":"0.06445","close":"0.0636","value":"0.0636","low":"0.06155","high":"0.06545","ts":"1743454800"},{"volume":"23730000","open":"0.061","close":"0.06015","value":"0.06015","low":"0.06015","high":"0.06145","ts":"1746133200"},{"volume":"43360000","open":"0.068","close":"0.06595","value":"0.06595","low":"0.06575","high":"0.068","ts":"1748725200"},{"volume":"369990080","open":"0.0899","close":"0.08565","value":"0.08565","low":"0.08525","high":"0.0906","ts":"1751317200"},{"volume":"129180000","open":"0.08335","close":"0.08235","value":"0.08235","low":"0.0819","high":"0.08335","ts":"1753995600"},{"volume":"53850000","open":"0.09165","close":"0.0913","value":"0.0913","low":"0.091","high":"0.0923","ts":"1756674000"},{"volume":"144070000","open":"0.0941","close":"0.0938","value":"0.0938","low":"0.0932","high":"0.09485","ts":"1759266000"},{"volume":"28780000","open":"0.084","close":"0.0847","value":"0.0847","low":"0.084","high":"0.0861","ts":"1761944400"},{"volume":"154160000","open":"0.09305","close":"0.09375","value":"0.09375","low":"0.0922","high":"0.095","ts":"1764536400"},{"volume":"233650000","open":"0.0981","close":"0.10195","value":"0.10195","low":"0.0976","high":"0.1027","ts":"1767560400"},{"volume":"27450000","open":"0.11585","close":"0.1169","value":"0.1169","low":"0.1157","high":"0.11745","ts":"1769893200"},{"volume":"14410000","open":"0.1129","close":"0.11335","value":"0.11335","low":"0.11255","high":"0.11365","ts":"1772312400"}]}],"initialActiveTab":"month","assetName":"МРСК Севера-Запада","ticker":"MRKZ","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"4 541,5 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[4559,4557,4564,4587.5,4579,4563.5,4560.5,4570,4533.5,4513.5,4527.5,4538.5,4547,4522.5,4534.5,4638.5,4634,4589.5,4543.5,4578.5,4567,4541.5],"halfYearValue":[4296,4296,4108.5,4108.5,3825,3825,4008,4008,4008,4157,4157,4278,4278,4414.5,4414.5,4414.5,4735.5,4735.5,4827.5,4827.5,4541.5,4541.5],"allTimeValue":[4148.5,4031,4014,4671,4673.5,4069,4155,4040.5,3979,4168.5,4415.5,4394,4296,4108.5,3825,4008,4157,4278,4414.5,4735.5,4827.5,4541.5],"monthValue":[4596,4531,4708,4743.5,4846.5,4874.5,4827.5,4795.5,4790.5,4799.5,4803.5,4806,4810.5,4796,4749.5,4744.5,4557.5,4564,4552,4526.5,4578.5,4541.5],"yearValue":[4564.5,4357,4286,3940.5,4040.5,4169,4145,4167.5,4247,4374.5,4282.5,4210,3764,4169.5,4064,4103,4272,4555.5,4650.5,4695,4799.5,4541.5],"dayValue":[4634.5,4621,4595,4562,4555,4552,4556.5,4556,4567,4564,4565,4571,4570.5,4576,4569,4569,4579,4553.5,4553.5,4549,4549.5,4541.5],"quarterValue":[4157,4157,4157,4278,4278,4278,4278,4414.5,4414.5,4414.5,4414.5,4735.5,4735.5,4735.5,4735.5,4827.5,4827.5,4827.5,4827.5,4541.5,4541.5,4541.5]},"url":"/finance/quote/moex/YDEX","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−37 ₽","relativeDelta":"−0,81%","direction":"negative"},"weekDelta":{"absoluteDelta":"−17,50 ₽","relativeDelta":"−0,38%","direction":"negative"},"monthDelta":{"absoluteDelta":"−54,50 ₽","relativeDelta":"−1,19%","direction":"negative"},"yearDelta":{"absoluteDelta":"−23 ₽","relativeDelta":"−0,5%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"393 ₽","relativeDelta":"9,47%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"130,38 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[128.65,128.01,127.5,127.82,127.75,127.64,128.64,128.55,129.19,132.39,131.98,138.77,134.49,134.02,134,130.82,130.88,130.91,129.63,130.27,130.45,130.38],"halfYearValue":[132.57,132.57,132.57,132.57,119.14,119.14,119.14,119.14,119.14,119.14,119.14,125.29,125.29,125.29,125.29,125.29,125.29,125.29,130.38,130.38,130.38,130.38],"allTimeValue":[275.36,312.32,137.62,171.62,176,132.62,130.31,159.03,123.5,162.42,182.9,337.62,206,166.34,164.83,138.76,132.91,127.17,132.57,119.14,125.29,130.38],"monthValue":[125.33,124.14,124.76,125.2,127.5,126.74,126.18,125.7,125.93,127.85,127.87,126.89,127.1,127.03,128.68,129.83,128.49,127.5,128.49,132.17,130.27,130.38],"yearValue":[170.42,143.99,135.95,138.89,143.26,129.48,125.13,119.67,126.5,140.26,135.88,126.19,116.43,124.74,117.12,127.06,130.3,127.65,123.14,126.8,125.74,130.38],"dayValue":[130.77,131.01,130.94,130.49,129.55,129.82,129.95,129.19,129.39,130.16,130.25,130.12,130.23,129.97,130.02,130.18,130.43,130.23,130.68,131.11,130.55,130.38],"quarterValue":[119.14,119.14,119.14,119.14,119.14,119.14,125.29,125.29,125.29,125.29,125.29,125.29,125.29,125.29,125.29,125.29,130.38,130.38,130.38,130.38,130.38,130.38]},"url":"/finance/quote/moex/GAZP","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,11 ₽","relativeDelta":"0,08%","direction":"positive"},"weekDelta":{"absoluteDelta":"1,73 ₽","relativeDelta":"1,34%","direction":"positive"},"monthDelta":{"absoluteDelta":"5,05 ₽","relativeDelta":"4,03%","direction":"positive"},"yearDelta":{"absoluteDelta":"−40,04 ₽","relativeDelta":"−23,49%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−144,98 ₽","relativeDelta":"−52,65%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"3 383,2 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[3399.2,3377,3378,3386.8,3402.6,3414,3410.6,3418.2,3402,3380.2,3384.4,3375.6,3389.4,3382.4,3392.4,3429.6,3440,3423,3376.8,3389,3398.6,3383.2],"halfYearValue":[3327.4,3327.4,3327.4,3131,3131,3131,3131,3107,3107,3107,3107,3247.4,3247.4,3247.4,3247.4,3355.6,3355.6,3355.6,3355.6,3383.2,3383.2,3383.2],"allTimeValue":[1200,2165,6565,3040.5,2717,2701,3226.5,3421.5,3100,2523.5,3176,3613.8,3284.4,3195,3216,3330,3327.4,3131,3107,3247.4,3355.6,3383.2],"monthValue":[3291.6,3296.8,3334.4,3338,3377,3491.8,3528.8,3512.8,3508.8,3518,3522,3505.4,3504,3463.6,3437.2,3446,3383.2,3378,3414.6,3376.8,3389,3383.2],"yearValue":[3419.8,3255.4,3190,3006.8,3145.8,3299,3160.2,3182.4,3306.2,3315,3376,3183.4,3078,3153.6,2963.4,3075.2,3268.6,3253.6,3289.8,3340,3506,3383.2],"dayValue":[3439.8,3433.2,3416.6,3410,3400.4,3405.6,3400,3382.2,3384.6,3385,3386,3383,3396,3397,3395,3394.6,3396.4,3393.6,3392,3382.4,3382,3383.2],"quarterValue":[3107,3107,3107,3107,3247.4,3247.4,3247.4,3247.4,3247.4,3247.4,3247.4,3355.6,3355.6,3355.6,3355.6,3355.6,3355.6,3355.6,3383.2,3383.2,3383.2,3383.2]},"url":"/finance/quote/moex/T","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−5,80 ₽","relativeDelta":"−0,17%","direction":"negative"},"weekDelta":{"absoluteDelta":"−16 ₽","relativeDelta":"−0,47%","direction":"negative"},"monthDelta":{"absoluteDelta":"91,60 ₽","relativeDelta":"2,78%","direction":"positive"},"yearDelta":{"absoluteDelta":"−36,60 ₽","relativeDelta":"−1,07%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"2 183,20 ₽","relativeDelta":"181,93%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"72,88 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[71.72,70.9,70.84,70.8,71,71.11,70.81,71.2,71.87,71.39,71.46,73.81,73.05,73.6,74.1,73.51,73.17,73.59,73.03,73.26,72.6,72.88],"halfYearValue":[79.72,79.72,79.72,79.72,66.02,66.02,66.02,66.02,66.02,66.02,66.02,71.28,71.28,71.28,71.28,71.28,71.28,71.28,72.88,72.88,72.88,72.88],"allTimeValue":[114,865.99,693.7,201.5,60.6,63.9,58.31,149.1,81.97,66.5,152.2,112.79,162.78,311.65,108.03,115.7,89.4,86.17,79.72,66.02,71.28,72.88],"monthValue":[73.3,73.38,74.64,74.61,75.85,74.59,74.8,74.5,74.73,74.79,74.95,74.27,74.22,73.53,73.11,73.29,70.71,70.84,70.79,71.41,73.26,72.88],"yearValue":[117.05,111.65,98.79,89.29,90.78,91.76,82.94,86.79,87.7,90.87,81.58,79.61,67.07,72.44,66.11,70.77,77.97,75.04,74.01,74.16,74.82,72.88],"dayValue":[73.65,73.65,73.66,73.34,73.55,73.24,73.13,73.06,73.24,73.06,73.26,73.19,73.15,73.08,73,73.12,72.75,72.5,73.2,73.06,73.03,72.88],"quarterValue":[66.02,66.02,66.02,66.02,66.02,66.02,71.28,71.28,71.28,71.28,71.28,71.28,71.28,71.28,71.28,71.28,72.88,72.88,72.88,72.88,72.88,72.88]},"url":"/finance/quote/moex/MTLR","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,38 ₽","relativeDelta":"−0,52%","direction":"negative"},"weekDelta":{"absoluteDelta":"1,16 ₽","relativeDelta":"1,62%","direction":"positive"},"monthDelta":{"absoluteDelta":"−0,42 ₽","relativeDelta":"−0,57%","direction":"negative"},"yearDelta":{"absoluteDelta":"−44,17 ₽","relativeDelta":"−37,74%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−41,12 ₽","relativeDelta":"−36,07%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"316,03 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[311.78,311.25,311.1,311.81,312.42,315,314.85,315.15,314.55,314.61,314.77,316.8,315.22,315.52,315.76,316.49,318.23,317.15,313.88,314.8,316.58,316.03],"halfYearValue":[309.98,309.98,309.98,309.98,290.02,290.02,290.02,290.02,290.02,290.02,290.02,299.7,299.7,299.7,299.7,299.7,299.7,299.7,316.03,316.03,316.03,316.03],"allTimeValue":[49.65,93.79,36.09,100.66,96,91.3,58.6,120.96,188.77,209.36,226.1,344.39,125.1,243.33,307.1,283.53,299.81,313.56,309.98,290.02,299.7,316.03],"monthValue":[301.67,301.81,305.76,305.2,308.55,311,313.4,313.14,314,313.54,314.16,316.15,317.53,315.63,314.05,315,311.83,311.1,314.68,314.14,314.8,316.03],"yearValue":[319.69,303.89,301.49,299.96,311.15,317.96,311.37,310.09,308.93,318.73,310.04,303.97,286.4,300.91,294.27,306.7,307.19,302.63,303.62,303.86,313.79,316.03],"dayValue":[317.51,317.15,316.73,315.75,314.79,314.14,314.46,314.35,314.53,314.84,314.66,314.78,315.57,315.94,315.39,315.2,316.68,316.22,316.47,315.92,316.13,316.03],"quarterValue":[290.02,290.02,290.02,290.02,290.02,290.02,299.7,299.7,299.7,299.7,299.7,299.7,299.7,299.7,299.7,299.7,316.03,316.03,316.03,316.03,316.03,316.03]},"url":"/finance/quote/moex/SBER","deltaByPeriod":{"dayDelta":{"absoluteDelta":"1,23 ₽","relativeDelta":"0,39%","direction":"positive"},"weekDelta":{"absoluteDelta":"4,25 ₽","relativeDelta":"1,36%","direction":"positive"},"monthDelta":{"absoluteDelta":"14,36 ₽","relativeDelta":"4,76%","direction":"positive"},"yearDelta":{"absoluteDelta":"−3,66 ₽","relativeDelta":"−1,14%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"266,38 ₽","relativeDelta":"536,52%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"14:40","dateInfo":"11.03.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"0,1079 ₽","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 14:40, дата 11.03.2026","logo":"https://yastatic.net/s3/fintech-icons/1/i/RSTI.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"7978","animationChart":true,"language":"ru","timeZone":"Europe/Moscow","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,0026 ₽","relativeDelta":"2,47%","direction":"positive"},"weekDelta":{"absoluteDelta":"0,00025 ₽","relativeDelta":"0,23%","direction":"positive"},"monthDelta":{"absoluteDelta":"−0,00975 ₽","relativeDelta":"−8,29%","direction":"negative"},"yearDelta":{"absoluteDelta":"0,0361 ₽","relativeDelta":"50,28%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"0,03696 ₽","relativeDelta":"52,1%","direction":"positive"}},"hideInCarousel":true,"ajaxText":"акции","withFeedback":false,"isDesktop":true,"reportFeedbackProps":{"feature":"stocks","title":"Что не так в этом ответе?","checkBoxLabels":[{"value":"Неудобно пользоваться"},{"value":"Ответ не соответствует действительности"},{"value":"Нет нужной информации"},{"value":"Другое"}]},"showLogo":true,"ignoreRange":true,"isReef":true,"hiddenTitle":true,"typeWizard":"stocks","nonceId":"7ie+9cGZjNX/WxYIAwEyuQ==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"i630w03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"i6303":{"state":{"items":[{"subtitle":"495 предложений от 86 банков","text":"495 предложений от 86 банков","buttonText":"Подобрать","title":"Вклады до 25%","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","url":"/finance/credit"},{"subtitle":"Получите цены сразу от 17 страховых","text":"Получите цены сразу от 17 страховых","buttonText":"Рассчитать","title":"ОСАГО","type":"osago","placeholder":"Номер авто","iconType":"osago","url":"https://yandex.ru/finance/osago/calculator?main-reqid=1773230018218551-4217420069300042202-balancer-l7leveler-kubr-yp-vla-14-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 15.5% на остаток","type":"debitcard","url":"/finance/debitcard","text":"Бесплатное обслуживание, кешбэк, до 15.5% на остаток","title":"Дебетовые карты"},{"subtitle":"Ставка от 5,1%","text":"Ставка от 5,1%","buttonText":"Подобрать","title":"Ипотека","type":"mortgage","placeholder":"от 1 000 ₽","iconType":"mortgage","banksIcons":["https://avatars.mds.yandex.net/get-unisearch/5458967/finance_v8qDVpmCzCJ1u8CjVbns/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_rMMe1NvDtuquOScGvQML/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_UfWecic0TTgzmY2kvy6e/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_YlFDSSYhPo52fe51Ik9Q/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_ESy0ZqMNh4cNdJeMnep7/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_I4LvWh5d8JXDIufBqxeW/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_1oS7aoz7pCc6i1TtafDM/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_lc0xmcMFbMib5t9EbrEW/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_piT63tijpaI6tt7otIQN/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_RZ9TiWrmOyyEetRwws1j/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_bRuHaWOt2U4v2leVCIa0/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_JWjx9tqLEmV2Tt8LNgHR/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_BF9Zpx82GAyLvdEm2WCs/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_MIhg0IEbzN3ZpYwrUL4r/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_GpE5COjaZxBMdu1WzFiK/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_QV7rabv3OC2df2u8TrRm/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_u6b3tl37GAvQqcsGxFBC/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_L422wA8UIMH6eEh6iC6n/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_HGnHSFOhzAExCl3yT6Eq/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_cIcbxF8Q01XlrV1Azs0X/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_uZJVR47yKeMu9E1k06lN/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_gpWGbXYSrVMRnJtOIuYX/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_26fWzpMNYGzn9LyDJo82/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_4ch9NgR886NVNbpwIpBl/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_pzn8pkCzOIQJ8nl0I27a/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_1u7S1x3yGKQQYWHYuU3t/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_prbNH09SXKvXwUOOWZtj/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_Cn88kX3YhYORp0hPmKr3/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_qLymF3bUfKAUmObPh6xy/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_Z5HmhYOEQQmNSwZMFcew/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_eIH8J4Glgzpczwij6ywH/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_AOl9SuiC1cohxpU0q1Sw/105x105"],"url":"/finance/mortgage?unifilter=KghCBHJhdGVIAA=="}],"title":"Смотрите также","isPromo":true,"listing":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"i630w04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"i6304":{"state":{"src":"//yandex.ru/ads/system/context.js","blockId":"R-I-1644736-46","rawGrab":"котировки MRKZ","subtype":"rsya_finance_main","nonceId":"7ie+9cGZjNX/WxYIAwEyuQ==","needOwnResult":true,"needSendLayoutCoords":true,"isAjax":false,"extParams":{"reqId":"1773230018218551-4217420069300042202-balancer-l7leveler-kubr-yp-vla-14-BAL"},"disableRefresh":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"i630w05-0-1"},"ui":"desktop","service":"finance","fast":{"name":"adv","subtype":"rsya_finance_main"}}}}},"type":"adv","subtype":"rsya_finance_main"},"i6305":{"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%20MRKZ&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":"i630w07-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}