Стоимость акции МРСК Севера-Запада (MRKZ) за последний месяц выросла на 0,0058 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 23:50, дата 13.01.2026
{"ek5o0":{"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%3D82329","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%3D82329&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":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"котировки MRKZ","reqid":"1768348896521398-16471970557537654238-balancer-l7leveler-kubr-yp-sas-172-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки MRKZ\"}","counters":{"type":"b","data":{"$header":"ek5oz000","logo":"ek5oz001","advanced-search":"ek5oz002","login":"ek5oz004","usermenu":"ek5oz005","market-cart":"ek5oz007","more-button":"ek5oz008","cbir":"ek5oz009","clear":"ek5oz00a","submit":"ek5oz00b","alice":"ek5oz00c","$navigation":"ek5oz00d","item":"ek5oz01g","tab-search":"ek5oz00z","tab-search_neuro":"ek5oz011","tab-finance":"ek5oz013","tab-images":"ek5oz015","tab-video":"ek5oz017","tab-maps":"ek5oz019","tab-shopping":"ek5oz01b","tab-realty":"ek5oz01d","tab-translate":"ek5oz01f","tab-all":"ek5oz01h"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"4376542381768348896"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"ek5ow01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"ek5o1":{"state":{"title":"Акции МРСК Севера-Запада (MRKZ)","subtitle":"Стоимость акции МРСК Севера-Запада (MRKZ) за последний месяц выросла на 0,0058 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время.","breadcrumbs":[{"url":"/finance/quote","title":"Все акции"}],"subtitleMax":130,"textMax":130,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"ek5ow02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"ek5o2":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"100000","open":"0.1073","close":"0.1073","value":"0.1073","low":"0.1073","high":"0.1073","ts":"1768250700"},{"volume":"20000","open":"0.10785","close":"0.10785","value":"0.10785","low":"0.10785","high":"0.10785","ts":"1768276800"},{"volume":"250000","open":"0.1079","close":"0.10805","value":"0.10805","low":"0.1079","high":"0.10805","ts":"1768277100"},{"volume":"10000","open":"0.1076","close":"0.1076","value":"0.1076","low":"0.1076","high":"0.1076","ts":"1768277400"},{"volume":"20000","open":"0.1079","close":"0.1079","value":"0.1079","low":"0.1079","high":"0.1079","ts":"1768277700"},{"volume":"60000","open":"0.1079","close":"0.108","value":"0.108","low":"0.1079","high":"0.108","ts":"1768278000"},{"volume":"50000","open":"0.1078","close":"0.1078","value":"0.1078","low":"0.1078","high":"0.1078","ts":"1768278600"},{"volume":"30000","open":"0.1075","close":"0.1075","value":"0.1075","low":"0.1075","high":"0.1075","ts":"1768279200"},{"volume":"10000","open":"0.1075","close":"0.1075","value":"0.1075","low":"0.1075","high":"0.1075","ts":"1768279800"},{"volume":"540000","open":"0.10755","close":"0.10755","value":"0.10755","low":"0.10755","high":"0.10755","ts":"1768280100"},{"volume":"10000","open":"0.10755","close":"0.10755","value":"0.10755","low":"0.10755","high":"0.10755","ts":"1768281000"},{"volume":"10000","open":"0.1078","close":"0.1078","value":"0.1078","low":"0.1078","high":"0.1078","ts":"1768281600"},{"volume":"10000","open":"0.10775","close":"0.10775","value":"0.10775","low":"0.10775","high":"0.10775","ts":"1768282500"},{"volume":"1230000","open":"0.10745","close":"0.1078","value":"0.1078","low":"0.10745","high":"0.1078","ts":"1768283100"},{"volume":"250000","open":"0.1074","close":"0.10725","value":"0.10725","low":"0.10725","high":"0.1074","ts":"1768283400"},{"volume":"40000","open":"0.1074","close":"0.10745","value":"0.10745","low":"0.1074","high":"0.10745","ts":"1768284600"},{"volume":"160000","open":"0.10745","close":"0.10745","value":"0.10745","low":"0.10745","high":"0.10745","ts":"1768284900"},{"volume":"50000","open":"0.10745","close":"0.10745","value":"0.10745","low":"0.10745","high":"0.10745","ts":"1768285200"},{"volume":"2290000","open":"0.10745","close":"0.107","value":"0.107","low":"0.107","high":"0.10745","ts":"1768286400"},{"volume":"320000","open":"0.10705","close":"0.107","value":"0.107","low":"0.107","high":"0.10705","ts":"1768286700"},{"volume":"110000","open":"0.10695","close":"0.10695","value":"0.10695","low":"0.10695","high":"0.10695","ts":"1768287000"},{"volume":"30000","open":"0.10695","close":"0.10695","value":"0.10695","low":"0.10695","high":"0.10695","ts":"1768287300"},{"volume":"600000","open":"0.10715","close":"0.10715","value":"0.10715","low":"0.10715","high":"0.10715","ts":"1768287600"},{"volume":"20000","open":"0.107","close":"0.107","value":"0.107","low":"0.107","high":"0.107","ts":"1768287900"},{"volume":"70000","open":"0.10705","close":"0.107","value":"0.107","low":"0.107","high":"0.10705","ts":"1768288200"},{"volume":"80000","open":"0.107","close":"0.107","value":"0.107","low":"0.107","high":"0.107","ts":"1768288500"},{"volume":"210000","open":"0.1072","close":"0.107","value":"0.107","low":"0.107","high":"0.1072","ts":"1768288800"},{"volume":"40000","open":"0.1074","close":"0.1074","value":"0.1074","low":"0.1074","high":"0.1074","ts":"1768289100"},{"volume":"10000","open":"0.10765","close":"0.10765","value":"0.10765","low":"0.10765","high":"0.10765","ts":"1768289400"},{"volume":"50000","open":"0.1074","close":"0.1074","value":"0.1074","low":"0.1074","high":"0.1074","ts":"1768289700"},{"volume":"10000","open":"0.1074","close":"0.1074","value":"0.1074","low":"0.1074","high":"0.1074","ts":"1768290000"},{"volume":"260000","open":"0.10745","close":"0.10745","value":"0.10745","low":"0.10745","high":"0.10745","ts":"1768290300"},{"volume":"40000","open":"0.10725","close":"0.10725","value":"0.10725","low":"0.10725","high":"0.10725","ts":"1768290900"},{"volume":"1000000","open":"0.1072","close":"0.10705","value":"0.10705","low":"0.10705","high":"0.1072","ts":"1768291200"},{"volume":"150000","open":"0.1072","close":"0.1072","value":"0.1072","low":"0.1072","high":"0.1072","ts":"1768292100"},{"volume":"1000000","open":"0.10745","close":"0.10745","value":"0.10745","low":"0.10745","high":"0.10745","ts":"1768292400"},{"volume":"10000","open":"0.1072","close":"0.1072","value":"0.1072","low":"0.1072","high":"0.1072","ts":"1768292700"},{"volume":"1010000","open":"0.1072","close":"0.107","value":"0.107","low":"0.107","high":"0.1072","ts":"1768293000"},{"volume":"20000","open":"0.10735","close":"0.10735","value":"0.10735","low":"0.10735","high":"0.10735","ts":"1768293300"},{"volume":"60000","open":"0.1073","close":"0.10745","value":"0.10745","low":"0.1073","high":"0.10745","ts":"1768293600"},{"volume":"1680000","open":"0.10745","close":"0.10755","value":"0.10755","low":"0.10745","high":"0.10755","ts":"1768294200"},{"volume":"240000","open":"0.1077","close":"0.1077","value":"0.1077","low":"0.1077","high":"0.1077","ts":"1768294500"},{"volume":"20000","open":"0.10745","close":"0.10745","value":"0.10745","low":"0.10745","high":"0.10745","ts":"1768294800"},{"volume":"10000","open":"0.10745","close":"0.10745","value":"0.10745","low":"0.10745","high":"0.10745","ts":"1768295100"},{"volume":"600000","open":"0.10745","close":"0.10745","value":"0.10745","low":"0.10745","high":"0.10745","ts":"1768295400"},{"volume":"40000","open":"0.1075","close":"0.1075","value":"0.1075","low":"0.1075","high":"0.1075","ts":"1768296000"},{"volume":"610000","open":"0.1075","close":"0.10745","value":"0.10745","low":"0.10745","high":"0.1075","ts":"1768296600"},{"volume":"40000","open":"0.10725","close":"0.10725","value":"0.10725","low":"0.10725","high":"0.10725","ts":"1768297200"},{"volume":"10000","open":"0.1071","close":"0.1071","value":"0.1071","low":"0.1071","high":"0.1071","ts":"1768297500"},{"volume":"10000","open":"0.1074","close":"0.1074","value":"0.1074","low":"0.1074","high":"0.1074","ts":"1768297800"},{"volume":"20000","open":"0.10725","close":"0.10725","value":"0.10725","low":"0.10725","high":"0.10725","ts":"1768298400"},{"volume":"20000","open":"0.1071","close":"0.1071","value":"0.1071","low":"0.1071","high":"0.1071","ts":"1768299000"},{"volume":"10000","open":"0.1074","close":"0.1074","value":"0.1074","low":"0.1074","high":"0.1074","ts":"1768299600"},{"volume":"240000","open":"0.1072","close":"0.1071","value":"0.1071","low":"0.1071","high":"0.1072","ts":"1768300200"},{"volume":"100000","open":"0.1071","close":"0.1071","value":"0.1071","low":"0.1071","high":"0.1071","ts":"1768300500"},{"volume":"100000","open":"0.10735","close":"0.10735","value":"0.10735","low":"0.10735","high":"0.10735","ts":"1768300800"},{"volume":"10000","open":"0.10715","close":"0.10715","value":"0.10715","low":"0.10715","high":"0.10715","ts":"1768301400"},{"volume":"70000","open":"0.10715","close":"0.10715","value":"0.10715","low":"0.10715","high":"0.10715","ts":"1768301700"},{"volume":"80000","open":"0.10725","close":"0.107","value":"0.107","low":"0.107","high":"0.10725","ts":"1768302000"},{"volume":"220000","open":"0.107","close":"0.10695","value":"0.10695","low":"0.10695","high":"0.107","ts":"1768302300"},{"volume":"20000","open":"0.10715","close":"0.10715","value":"0.10715","low":"0.10715","high":"0.10715","ts":"1768302600"},{"volume":"1060000","open":"0.1074","close":"0.10715","value":"0.10715","low":"0.10715","high":"0.1075","ts":"1768302900"},{"volume":"180000","open":"0.10745","close":"0.1075","value":"0.1075","low":"0.10745","high":"0.1075","ts":"1768303500"},{"volume":"1030000","open":"0.10715","close":"0.10705","value":"0.10705","low":"0.10705","high":"0.1072","ts":"1768303800"},{"volume":"400000","open":"0.1074","close":"0.10745","value":"0.10745","low":"0.1074","high":"0.10745","ts":"1768304400"},{"volume":"30000","open":"0.10735","close":"0.10735","value":"0.10735","low":"0.10735","high":"0.10735","ts":"1768305900"},{"volume":"10000","open":"0.1071","close":"0.1071","value":"0.1071","low":"0.1071","high":"0.1071","ts":"1768306500"},{"volume":"40000","open":"0.1071","close":"0.1071","value":"0.1071","low":"0.1071","high":"0.1071","ts":"1768306800"},{"volume":"30000","open":"0.107","close":"0.10725","value":"0.10725","low":"0.107","high":"0.10725","ts":"1768307100"},{"volume":"20000","open":"0.107","close":"0.107","value":"0.107","low":"0.107","high":"0.107","ts":"1768307400"},{"volume":"30000","open":"0.1073","close":"0.10735","value":"0.10735","low":"0.1073","high":"0.10735","ts":"1768307700"},{"volume":"30000","open":"0.1071","close":"0.1071","value":"0.1071","low":"0.1071","high":"0.1071","ts":"1768308600"},{"volume":"100000","open":"0.10735","close":"0.10745","value":"0.10745","low":"0.10735","high":"0.10745","ts":"1768308900"},{"volume":"30000","open":"0.1071","close":"0.1071","value":"0.1071","low":"0.1071","high":"0.1071","ts":"1768309200"},{"volume":"21440000","open":"0.1071","close":"0.10665","value":"0.10665","low":"0.10605","high":"0.1071","ts":"1768310100"},{"volume":"40000","open":"0.1065","close":"0.1065","value":"0.1065","low":"0.1065","high":"0.1065","ts":"1768310400"},{"volume":"50000","open":"0.1066","close":"0.1066","value":"0.1066","low":"0.1066","high":"0.1066","ts":"1768310700"},{"volume":"50000","open":"0.10705","close":"0.10705","value":"0.10705","low":"0.10705","high":"0.10705","ts":"1768311000"},{"volume":"10000","open":"0.1071","close":"0.1071","value":"0.1071","low":"0.1071","high":"0.1071","ts":"1768311300"},{"volume":"60000","open":"0.1067","close":"0.1067","value":"0.1067","low":"0.1067","high":"0.1067","ts":"1768311600"},{"volume":"1470000","open":"0.1067","close":"0.10715","value":"0.10715","low":"0.1067","high":"0.10715","ts":"1768311900"},{"volume":"1860000","open":"0.10625","close":"0.10615","value":"0.10615","low":"0.10615","high":"0.10625","ts":"1768312200"},{"volume":"20000","open":"0.1066","close":"0.1066","value":"0.1066","low":"0.1066","high":"0.1066","ts":"1768312500"},{"volume":"50000","open":"0.10655","close":"0.1064","value":"0.1064","low":"0.1064","high":"0.10655","ts":"1768313100"},{"volume":"40000","open":"0.1064","close":"0.1065","value":"0.1065","low":"0.1064","high":"0.1065","ts":"1768313400"},{"volume":"10000","open":"0.1065","close":"0.1065","value":"0.1065","low":"0.1065","high":"0.1065","ts":"1768313700"},{"volume":"40000","open":"0.1064","close":"0.1064","value":"0.1064","low":"0.1064","high":"0.1064","ts":"1768314000"},{"volume":"600000","open":"0.1062","close":"0.10615","value":"0.10615","low":"0.10615","high":"0.1062","ts":"1768314300"},{"volume":"10000","open":"0.10615","close":"0.10615","value":"0.10615","low":"0.10615","high":"0.10615","ts":"1768314600"},{"volume":"1360000","open":"0.10665","close":"0.10665","value":"0.10665","low":"0.10665","high":"0.1068","ts":"1768314900"},{"volume":"60000","open":"0.1065","close":"0.1065","value":"0.1065","low":"0.1065","high":"0.1065","ts":"1768315800"},{"volume":"140000","open":"0.10645","close":"0.10645","value":"0.10645","low":"0.10645","high":"0.10645","ts":"1768316100"},{"volume":"10000","open":"0.10645","close":"0.10645","value":"0.10645","low":"0.10645","high":"0.10645","ts":"1768316700"},{"volume":"20000","open":"0.10645","close":"0.10645","value":"0.10645","low":"0.10645","high":"0.10645","ts":"1768317300"},{"volume":"30000","open":"0.10655","close":"0.1066","value":"0.1066","low":"0.10655","high":"0.1066","ts":"1768317900"},{"volume":"10000","open":"0.10655","close":"0.10655","value":"0.10655","low":"0.10655","high":"0.10655","ts":"1768318200"},{"volume":"10000","open":"0.10655","close":"0.10655","value":"0.10655","low":"0.10655","high":"0.10655","ts":"1768318500"},{"volume":"10000","open":"0.10655","close":"0.10655","value":"0.10655","low":"0.10655","high":"0.10655","ts":"1768319100"},{"volume":"50000","open":"0.10665","close":"0.10665","value":"0.10665","low":"0.10665","high":"0.10665","ts":"1768322700"},{"volume":"50000","open":"0.1066","close":"0.1066","value":"0.1066","low":"0.1066","high":"0.1066","ts":"1768323000"},{"volume":"10000","open":"0.1065","close":"0.1065","value":"0.1065","low":"0.1065","high":"0.1065","ts":"1768323300"},{"volume":"100000","open":"0.10645","close":"0.10645","value":"0.10645","low":"0.10645","high":"0.10645","ts":"1768324200"},{"volume":"50000","open":"0.10665","close":"0.10665","value":"0.10665","low":"0.10665","high":"0.10665","ts":"1768324500"},{"volume":"150000","open":"0.10645","close":"0.1064","value":"0.1064","low":"0.1064","high":"0.10645","ts":"1768325100"},{"volume":"100000","open":"0.10645","close":"0.1064","value":"0.1064","low":"0.1064","high":"0.10645","ts":"1768326300"},{"volume":"10000","open":"0.1065","close":"0.1065","value":"0.1065","low":"0.1065","high":"0.1065","ts":"1768326900"},{"volume":"90000","open":"0.10635","close":"0.10625","value":"0.10625","low":"0.10625","high":"0.10635","ts":"1768327500"},{"volume":"10000","open":"0.1066","close":"0.1066","value":"0.1066","low":"0.1066","high":"0.1066","ts":"1768328100"},{"volume":"10000","open":"0.10645","close":"0.10645","value":"0.10645","low":"0.10645","high":"0.10645","ts":"1768328700"},{"volume":"1100000","open":"0.10635","close":"0.1063","value":"0.1063","low":"0.1063","high":"0.10635","ts":"1768329000"},{"volume":"10000","open":"0.10635","close":"0.10635","value":"0.10635","low":"0.10635","high":"0.10635","ts":"1768329600"},{"volume":"10000","open":"0.1063","close":"0.1063","value":"0.1063","low":"0.1063","high":"0.1063","ts":"1768330200"},{"volume":"100000","open":"0.1064","close":"0.1065","value":"0.1065","low":"0.1064","high":"0.1065","ts":"1768330500"},{"volume":"30000","open":"0.1063","close":"0.1063","value":"0.1063","low":"0.1063","high":"0.1063","ts":"1768331100"},{"volume":"30000","open":"0.1063","close":"0.1063","value":"0.1063","low":"0.1063","high":"0.1063","ts":"1768331700"},{"volume":"10000","open":"0.1063","close":"0.1063","value":"0.1063","low":"0.1063","high":"0.1063","ts":"1768332600"},{"volume":"20000","open":"0.10645","close":"0.10645","value":"0.10645","low":"0.10645","high":"0.10645","ts":"1768332900"},{"volume":"40000","open":"0.1065","close":"0.1065","value":"0.1065","low":"0.1065","high":"0.1065","ts":"1768333200"},{"volume":"10000","open":"0.1065","close":"0.1065","value":"0.1065","low":"0.1065","high":"0.1065","ts":"1768334400"},{"volume":"10000","open":"0.1063","close":"0.1063","value":"0.1063","low":"0.1063","high":"0.1063","ts":"1768335300"},{"volume":"150000","open":"0.1063","close":"0.1062","value":"0.1062","low":"0.1062","high":"0.1063","ts":"1768335900"},{"volume":"1410000","open":"0.10615","close":"0.1061","value":"0.1061","low":"0.1061","high":"0.10615","ts":"1768336200"},{"volume":"1280000","open":"0.10605","close":"0.10585","value":"0.10585","low":"0.10585","high":"0.1061","ts":"1768336800"},{"volume":"230000","open":"0.1059","close":"0.10585","value":"0.10585","low":"0.10585","high":"0.1059","ts":"1768337100"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"15480000","open":"0.1072","close":"0.107","value":"0.107","low":"0.1066","high":"0.1075","ts":"1767729600"},{"volume":"570000","open":"0.1078","close":"0.1078","value":"0.1078","low":"0.1078","high":"0.1078","ts":"1767841200"},{"volume":"10000","open":"0.106","close":"0.106","value":"0.106","low":"0.106","high":"0.106","ts":"1767844800"},{"volume":"30000","open":"0.10715","close":"0.10745","value":"0.10745","low":"0.10715","high":"0.10745","ts":"1767848400"},{"volume":"40000","open":"0.10685","close":"0.1067","value":"0.1067","low":"0.1067","high":"0.10685","ts":"1767852000"},{"volume":"640000","open":"0.10705","close":"0.10715","value":"0.10715","low":"0.1069","high":"0.1072","ts":"1767855600"},{"volume":"510000","open":"0.1072","close":"0.1072","value":"0.1072","low":"0.1072","high":"0.1072","ts":"1767859200"},{"volume":"920000","open":"0.1075","close":"0.1075","value":"0.1075","low":"0.1075","high":"0.1075","ts":"1767862800"},{"volume":"30000","open":"0.1072","close":"0.1072","value":"0.1072","low":"0.1072","high":"0.1072","ts":"1767866400"},{"volume":"10000","open":"0.10705","close":"0.10705","value":"0.10705","low":"0.10705","high":"0.10705","ts":"1767870000"},{"volume":"20000","open":"0.10665","close":"0.10665","value":"0.10665","low":"0.10665","high":"0.10665","ts":"1767873600"},{"volume":"10000","open":"0.10755","close":"0.10755","value":"0.10755","low":"0.10755","high":"0.10755","ts":"1767877200"},{"volume":"30000","open":"0.108","close":"0.108","value":"0.108","low":"0.108","high":"0.108","ts":"1767880800"},{"volume":"10000","open":"0.10685","close":"0.10685","value":"0.10685","low":"0.10685","high":"0.10685","ts":"1767884400"},{"volume":"50000","open":"0.1071","close":"0.10715","value":"0.10715","low":"0.1071","high":"0.10715","ts":"1767888000"},{"volume":"10000","open":"0.1073","close":"0.1073","value":"0.1073","low":"0.1073","high":"0.1073","ts":"1767891600"},{"volume":"570000","open":"0.107","close":"0.1068","value":"0.1068","low":"0.1068","high":"0.107","ts":"1767895200"},{"volume":"260000","open":"0.1069","close":"0.1068","value":"0.1068","low":"0.1068","high":"0.1069","ts":"1767898800"},{"volume":"10000","open":"0.1068","close":"0.1068","value":"0.1068","low":"0.1068","high":"0.1068","ts":"1767902400"},{"volume":"60000","open":"0.1075","close":"0.1075","value":"0.1075","low":"0.1075","high":"0.1075","ts":"1767927600"},{"volume":"20000","open":"0.108","close":"0.108","value":"0.108","low":"0.108","high":"0.108","ts":"1767931200"},{"volume":"400000","open":"0.1081","close":"0.1081","value":"0.1081","low":"0.1081","high":"0.1081","ts":"1767934800"},{"volume":"90000","open":"0.10725","close":"0.10725","value":"0.10725","low":"0.10725","high":"0.10725","ts":"1767938400"},{"volume":"20000","open":"0.1073","close":"0.1073","value":"0.1073","low":"0.1073","high":"0.1073","ts":"1767942000"},{"volume":"100000","open":"0.10765","close":"0.10765","value":"0.10765","low":"0.10765","high":"0.10765","ts":"1767945600"},{"volume":"30000","open":"0.10735","close":"0.10735","value":"0.10735","low":"0.10735","high":"0.10735","ts":"1767949200"},{"volume":"220000","open":"0.10775","close":"0.1078","value":"0.1078","low":"0.10775","high":"0.1078","ts":"1767952800"},{"volume":"1160000","open":"0.10775","close":"0.10775","value":"0.10775","low":"0.10775","high":"0.1079","ts":"1767956400"},{"volume":"8420000","open":"0.1077","close":"0.10745","value":"0.10745","low":"0.1074","high":"0.1078","ts":"1767960000"},{"volume":"2020000","open":"0.1077","close":"0.10775","value":"0.10775","low":"0.10745","high":"0.1078","ts":"1767963600"},{"volume":"550000","open":"0.10775","close":"0.10775","value":"0.10775","low":"0.10775","high":"0.10785","ts":"1767967200"},{"volume":"2230000","open":"0.1078","close":"0.10785","value":"0.10785","low":"0.1078","high":"0.10795","ts":"1767970800"},{"volume":"590000","open":"0.10785","close":"0.1079","value":"0.1079","low":"0.10785","high":"0.1079","ts":"1767974400"},{"volume":"7590000","open":"0.10785","close":"0.10775","value":"0.10775","low":"0.10775","high":"0.108","ts":"1767978000"},{"volume":"2320000","open":"0.1078","close":"0.1078","value":"0.1078","low":"0.1078","high":"0.10825","ts":"1767981600"},{"volume":"380000","open":"0.10805","close":"0.108","value":"0.108","low":"0.10785","high":"0.10805","ts":"1767985200"},{"volume":"5400000","open":"0.108","close":"0.10795","value":"0.10795","low":"0.1078","high":"0.1083","ts":"1767988800"},{"volume":"1430000","open":"0.107","close":"0.107","value":"0.107","low":"0.107","high":"0.107","ts":"1768186800"},{"volume":"140000","open":"0.1075","close":"0.1075","value":"0.1075","low":"0.1075","high":"0.1075","ts":"1768190400"},{"volume":"10000","open":"0.10745","close":"0.10745","value":"0.10745","low":"0.10745","high":"0.10745","ts":"1768194000"},{"volume":"20000","open":"0.10875","close":"0.10875","value":"0.10875","low":"0.10875","high":"0.10875","ts":"1768197600"},{"volume":"170000","open":"0.1083","close":"0.10825","value":"0.10825","low":"0.10825","high":"0.1083","ts":"1768201200"},{"volume":"140000","open":"0.1075","close":"0.1075","value":"0.1075","low":"0.1075","high":"0.1075","ts":"1768204800"},{"volume":"20000","open":"0.1076","close":"0.1076","value":"0.1076","low":"0.1076","high":"0.1076","ts":"1768208400"},{"volume":"20000","open":"0.1079","close":"0.1079","value":"0.1079","low":"0.1079","high":"0.1079","ts":"1768212000"},{"volume":"250000","open":"0.10705","close":"0.107","value":"0.107","low":"0.107","high":"0.10705","ts":"1768215600"},{"volume":"1330000","open":"0.1067","close":"0.10695","value":"0.10695","low":"0.1067","high":"0.10695","ts":"1768219200"},{"volume":"1500000","open":"0.10725","close":"0.1074","value":"0.1074","low":"0.10725","high":"0.1074","ts":"1768222800"},{"volume":"1550000","open":"0.10705","close":"0.107","value":"0.107","low":"0.107","high":"0.10705","ts":"1768226400"},{"volume":"20000","open":"0.1067","close":"0.1067","value":"0.1067","low":"0.1067","high":"0.1067","ts":"1768230000"},{"volume":"60000","open":"0.1074","close":"0.1074","value":"0.1074","low":"0.1074","high":"0.1074","ts":"1768233600"},{"volume":"10000","open":"0.10725","close":"0.10725","value":"0.10725","low":"0.10725","high":"0.10725","ts":"1768237200"},{"volume":"500000","open":"0.1073","close":"0.10725","value":"0.10725","low":"0.10725","high":"0.1073","ts":"1768240800"},{"volume":"600000","open":"0.1072","close":"0.1072","value":"0.1072","low":"0.1072","high":"0.1072","ts":"1768244400"},{"volume":"100000","open":"0.1073","close":"0.1073","value":"0.1073","low":"0.1073","high":"0.1073","ts":"1768248000"},{"volume":"540000","open":"0.10755","close":"0.10755","value":"0.10755","low":"0.10755","high":"0.10755","ts":"1768276800"},{"volume":"250000","open":"0.1074","close":"0.10725","value":"0.10725","low":"0.10725","high":"0.1074","ts":"1768280400"},{"volume":"30000","open":"0.10695","close":"0.10695","value":"0.10695","low":"0.10695","high":"0.10695","ts":"1768284000"},{"volume":"40000","open":"0.10725","close":"0.10725","value":"0.10725","low":"0.10725","high":"0.10725","ts":"1768287600"},{"volume":"240000","open":"0.1077","close":"0.1077","value":"0.1077","low":"0.1077","high":"0.1077","ts":"1768291200"},{"volume":"150000","open":"0.10725","close":"0.1074","value":"0.1074","low":"0.1071","high":"0.1074","ts":"1768294800"},{"volume":"4550000","open":"0.10725","close":"0.10715","value":"0.10715","low":"0.10705","high":"0.1074","ts":"1768298400"},{"volume":"5610000","open":"0.10705","close":"0.10745","value":"0.10745","low":"0.10695","high":"0.1075","ts":"1768302000"},{"volume":"1330000","open":"0.10735","close":"0.10745","value":"0.10745","low":"0.107","high":"0.10745","ts":"1768305600"},{"volume":"32140000","open":"0.1071","close":"0.1066","value":"0.1066","low":"0.10605","high":"0.10715","ts":"1768309200"},{"volume":"3090000","open":"0.10655","close":"0.10645","value":"0.10645","low":"0.10615","high":"0.1068","ts":"1768312800"},{"volume":"620000","open":"0.10645","close":"0.10655","value":"0.10655","low":"0.10645","high":"0.1066","ts":"1768316400"},{"volume":"110000","open":"0.10665","close":"0.1065","value":"0.1065","low":"0.1065","high":"0.10665","ts":"1768320000"},{"volume":"3000000","open":"0.10645","close":"0.1065","value":"0.1065","low":"0.10615","high":"0.10665","ts":"1768323600"},{"volume":"5480000","open":"0.1065","close":"0.1065","value":"0.1065","low":"0.10625","high":"0.10695","ts":"1768327200"},{"volume":"130000","open":"0.1063","close":"0.1065","value":"0.1065","low":"0.1063","high":"0.1065","ts":"1768330800"},{"volume":"3090000","open":"0.1065","close":"0.10585","value":"0.10585","low":"0.10585","high":"0.1065","ts":"1768334400"}]},{"range":"month","tabText":"Месяц","data":[{"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"}]},{"range":"year","tabText":"Год","data":[{"volume":"416319872","open":"0.0659","close":"0.06425","value":"0.06425","low":"0.0635","high":"0.0659","ts":"1736715600"},{"volume":"72120000","open":"0.06285","close":"0.06295","value":"0.06295","low":"0.062","high":"0.06345","ts":"1736802000"},{"volume":"331369664","open":"0.063","close":"0.0638","value":"0.0638","low":"0.0626","high":"0.066","ts":"1736888400"},{"volume":"311249760","open":"0.0648","close":"0.065","value":"0.065","low":"0.06405","high":"0.0657","ts":"1736974800"},{"volume":"174070000","open":"0.0659","close":"0.06515","value":"0.06515","low":"0.06415","high":"0.0659","ts":"1737061200"},{"volume":"279349888","open":"0.06555","close":"0.0649","value":"0.0649","low":"0.0645","high":"0.0677","ts":"1737320400"},{"volume":"99830000","open":"0.06415","close":"0.064","value":"0.064","low":"0.0632","high":"0.0645","ts":"1737406800"},{"volume":"232790000","open":"0.06445","close":"0.06555","value":"0.06555","low":"0.06405","high":"0.0668","ts":"1737493200"},{"volume":"145970000","open":"0.06515","close":"0.0654","value":"0.0654","low":"0.06475","high":"0.0665","ts":"1737579600"},{"volume":"1896479104","open":"0.06625","close":"0.07","value":"0.07","low":"0.0655","high":"0.07465","ts":"1737666000"},{"volume":"80800000","open":"0.0684","close":"0.0677","value":"0.0677","low":"0.06705","high":"0.0687","ts":"1737925200"},{"volume":"125790000","open":"0.06595","close":"0.06765","value":"0.06765","low":"0.0652","high":"0.06795","ts":"1738011600"},{"volume":"167490000","open":"0.06805","close":"0.0674","value":"0.0674","low":"0.06705","high":"0.06965","ts":"1738098000"},{"volume":"159080000","open":"0.06765","close":"0.0675","value":"0.0675","low":"0.0675","high":"0.06865","ts":"1738184400"},{"volume":"96370000","open":"0.06685","close":"0.0666","value":"0.0666","low":"0.0664","high":"0.06825","ts":"1738270800"},{"volume":"73400000","open":"0.0657","close":"0.0659","value":"0.0659","low":"0.0652","high":"0.0665","ts":"1738530000"},{"volume":"122630000","open":"0.0663","close":"0.0661","value":"0.0661","low":"0.06575","high":"0.06785","ts":"1738616400"},{"volume":"96200000","open":"0.06615","close":"0.0655","value":"0.0655","low":"0.06415","high":"0.06615","ts":"1738702800"},{"volume":"86700000","open":"0.0656","close":"0.06545","value":"0.06545","low":"0.06505","high":"0.0665","ts":"1738789200"},{"volume":"78700000","open":"0.06545","close":"0.06475","value":"0.06475","low":"0.0644","high":"0.06625","ts":"1738875600"},{"volume":"103310000","open":"0.0649","close":"0.06525","value":"0.06525","low":"0.0644","high":"0.06615","ts":"1739134800"},{"volume":"143980000","open":"0.0659","close":"0.0655","value":"0.0655","low":"0.06445","high":"0.06745","ts":"1739221200"},{"volume":"84310000","open":"0.0658","close":"0.06575","value":"0.06575","low":"0.0653","high":"0.06615","ts":"1739307600"},{"volume":"323899968","open":"0.069","close":"0.0674","value":"0.0674","low":"0.0654","high":"0.0695","ts":"1739394000"},{"volume":"355459904","open":"0.0673","close":"0.067","value":"0.067","low":"0.06455","high":"0.06845","ts":"1739480400"},{"volume":"410389856","open":"0.06715","close":"0.0695","value":"0.0695","low":"0.06715","high":"0.07025","ts":"1739739600"},{"volume":"282379968","open":"0.06985","close":"0.0675","value":"0.0675","low":"0.0664","high":"0.06985","ts":"1739826000"},{"volume":"199080000","open":"0.0689","close":"0.06915","value":"0.06915","low":"0.06875","high":"0.0702","ts":"1739912400"},{"volume":"512039584","open":"0.07045","close":"0.0701","value":"0.0701","low":"0.0687","high":"0.07145","ts":"1739998800"},{"volume":"305329920","open":"0.0705","close":"0.07065","value":"0.07065","low":"0.06905","high":"0.0718","ts":"1740085200"},{"volume":"2215409664","open":"0.0735","close":"0.07535","value":"0.07535","low":"0.07105","high":"0.0805","ts":"1740344400"},{"volume":"382629952","open":"0.07795","close":"0.0764","value":"0.0764","low":"0.075","high":"0.0792","ts":"1740430800"},{"volume":"377499936","open":"0.07435","close":"0.07525","value":"0.07525","low":"0.0719","high":"0.07595","ts":"1740517200"},{"volume":"148160000","open":"0.07405","close":"0.0739","value":"0.0739","low":"0.07335","high":"0.0756","ts":"1740603600"},{"volume":"203180000","open":"0.0734","close":"0.0712","value":"0.0712","low":"0.07015","high":"0.0741","ts":"1740690000"},{"volume":"124720000","open":"0.0709","close":"0.072","value":"0.072","low":"0.06965","high":"0.0725","ts":"1740949200"},{"volume":"376109632","open":"0.0715","close":"0.0741","value":"0.0741","low":"0.0713","high":"0.0758","ts":"1741035600"},{"volume":"155870000","open":"0.07495","close":"0.0739","value":"0.0739","low":"0.0731","high":"0.07535","ts":"1741122000"},{"volume":"105820000","open":"0.0739","close":"0.0722","value":"0.0722","low":"0.072","high":"0.07395","ts":"1741208400"},{"volume":"61600000","open":"0.07225","close":"0.07095","value":"0.07095","low":"0.0708","high":"0.07315","ts":"1741294800"},{"volume":"173400000","open":"0.0723","close":"0.0723","value":"0.0723","low":"0.0714","high":"0.0734","ts":"1741554000"},{"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"}]},{"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":"73400000","open":"0.0657","close":"0.0659","value":"0.0659","low":"0.0652","high":"0.0665","ts":"1738530000"},{"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"}]}],"initialActiveTab":"month","assetName":"МРСК Севера-Запада","ticker":"MRKZ","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"4 486 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[4427,4440,4438.5,4409.5,4415.5,4415.5,4436,4414.5,4427.5,4421,4424.5,4423.5,4446,4495,4493,4466,4479,4480.5,4494.5,4469,4480,4486],"halfYearValue":[4038.5,4079,4079,4388,4388,4405,4405,4343,4343,4200,4200,3757,3757,4185,4185,4064,4064,4154,4154,4297,4297,4486],"allTimeValue":[3963,3321,4065.5,4200,4438,4641,4189,4293,4021,4062.5,4038.5,4079,4388,4405,4343,4200,3757,4185,4064,4154,4297,4486],"monthValue":[4278,4324,4371.5,4347,4492.5,4444,4446.5,4435.5,4438.5,4439.5,4485,4500,4534,4555.5,4574.5,4529.5,4567,4498,4491,4414.5,4422.5,4486],"yearValue":[4117,4646,4553,4646.5,3969.5,4293,4153.5,4165,3997.5,4173,3995,4269,4336,4343,4323.5,4097,3828,3887.5,3965,4182,4324,4486],"dayValue":[4489.5,4502.5,4487,4474,4473.5,4483.5,4457.5,4468,4482,4492.5,4512,4523.5,4521.5,4503,4505,4493,4496.5,4488,4480.5,4482,4487,4486],"quarterValue":[3757,3757,3757,4185,4185,4185,4185,4064,4064,4064,4064,4154,4154,4154,4154,4297,4297,4297,4297,4486,4486,4486]},"url":"/finance/quote/moex/YDEX","deltaByPeriod":{"dayDelta":{"absoluteDelta":"5,50 ₽","relativeDelta":"0,12%","direction":"positive"},"weekDelta":{"absoluteDelta":"−5 ₽","relativeDelta":"−0,11%","direction":"negative"},"monthDelta":{"absoluteDelta":"208 ₽","relativeDelta":"4,86%","direction":"positive"},"yearDelta":{"absoluteDelta":"472 ₽","relativeDelta":"11,76%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"337,50 ₽","relativeDelta":"8,14%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"120,27 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[122.1,122.6,122.54,122.45,122.18,122.46,123.26,123.21,123.42,123.15,123.19,123.31,123.25,124.23,123.5,121.23,120.83,120.81,120.97,120.36,120.42,120.27],"halfYearValue":[153.72,153.72,153.72,127.48,127.48,127.48,127.48,127.48,133.69,133.69,133.69,133.69,133.69,133.69,119.14,119.14,119.14,119.14,119.14,120.27,120.27,120.27],"allTimeValue":[306.98,134.98,156.41,185.07,142.01,126,136.41,135.05,144.62,160.66,159.21,341.65,246,164.48,163.23,133,175.1,153.72,127.48,133.69,119.14,120.27],"monthValue":[127.88,129.12,130.51,129.11,128.76,127.46,127.55,127.25,124.6,125.32,125.04,124.2,127.37,127.65,127.83,125.29,125.36,123.72,123.64,122.21,123.23,120.27],"yearValue":[140.47,176.25,171.56,164.46,121.91,144.29,143.87,125.52,123.5,126.69,120.32,128.04,140,132.38,133.48,118.9,114.22,119.14,121.06,127.6,130.3,120.27],"dayValue":[120.86,121.08,121,120.55,120.31,120.13,119.98,120.45,120.48,120.5,120.6,120.52,120.89,121.05,121,120.69,120.69,120.52,120.2,120.37,120.34,120.27],"quarterValue":[133.69,133.69,133.69,133.69,133.69,133.69,119.14,119.14,119.14,119.14,119.14,119.14,119.14,119.14,119.14,119.14,120.27,120.27,120.27,120.27,120.27,120.27]},"url":"/finance/quote/moex/GAZP","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,54 ₽","relativeDelta":"−0,45%","direction":"negative"},"weekDelta":{"absoluteDelta":"−3,37 ₽","relativeDelta":"−2,73%","direction":"negative"},"monthDelta":{"absoluteDelta":"−7,61 ₽","relativeDelta":"−5,95%","direction":"negative"},"yearDelta":{"absoluteDelta":"−11,20 ₽","relativeDelta":"−8,52%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−155,09 ₽","relativeDelta":"−56,32%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"3 199 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[3251.8,3250,3237,3241,3238.6,3248,3246.6,3245.2,3244,3244.6,3240.8,3245.2,3259.8,3249,3236.4,3236,3236.6,3242,3227,3220.6,3219.8,3199],"halfYearValue":[3180.8,3180.8,3351.8,3351.8,3351.8,3351.8,3410.4,3410.4,3410.4,3170.6,3170.6,3170.6,3170.6,3139.4,3139.4,3139.4,3107,3107,3107,3107,3199,3199],"allTimeValue":[1884,7433.8,6013.2,1597,2467,2538.5,3472.5,3469,3079,2411.5,2752.2,3373.2,3564.8,3225,3085.4,3180.8,3351.8,3410.4,3170.6,3139.4,3107,3199],"monthValue":[3190,3239.2,3268.4,3245.6,3235.4,3191.4,3196,3191.8,3147.8,3176.4,3157,3167,3247.4,3253.6,3246,3274.6,3280,3267,3302,3236.2,3240.2,3199],"yearValue":[3057,3455,3414.8,3619.8,2999.6,3212,3058,3023.2,3203.8,3235.6,3199.8,3306.2,3329.4,3356,3369,3147.8,2899.8,2905,2979,3049.4,3200.6,3199],"dayValue":[3238.6,3242.8,3241.2,3233.2,3231.2,3226,3221,3223.6,3224.2,3221,3220.8,3220,3224.6,3214.6,3211.6,3199.4,3197,3197.8,3195.6,3194.6,3195.6,3199],"quarterValue":[3170.6,3170.6,3170.6,3170.6,3139.4,3139.4,3139.4,3139.4,3139.4,3139.4,3139.4,3107,3107,3107,3107,3107,3107,3107,3199,3199,3199,3199]},"url":"/finance/quote/moex/T","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−39,80 ₽","relativeDelta":"−1,23%","direction":"negative"},"weekDelta":{"absoluteDelta":"−103 ₽","relativeDelta":"−3,12%","direction":"negative"},"monthDelta":{"absoluteDelta":"9 ₽","relativeDelta":"0,28%","direction":"positive"},"yearDelta":{"absoluteDelta":"307,40 ₽","relativeDelta":"10,63%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"1 999 ₽","relativeDelta":"166,58%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"70,8 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[70,70.14,70.39,70.31,70.26,70.17,70.57,71.08,71.5,71.28,71.15,71.16,71.01,71.33,71.13,71,71.17,71.15,71.4,70.83,70.46,70.8],"halfYearValue":[82.49,82.49,82.49,92.8,92.8,92.8,92.8,92.8,79.24,79.24,79.24,79.24,79.24,79.24,67.09,67.09,67.09,67.09,67.09,70.8,70.8,70.8],"allTimeValue":[713.13,722.4,203.1,106,23.07,66.1,172,121.5,68.65,60.6,144.3,129,162.78,284.56,164.92,116.19,111.65,82.49,92.8,79.24,67.09,70.8],"monthValue":[77.5,77.23,78.66,78.63,78.8,77.35,76.98,76.86,74.59,73.86,73.84,74.61,75.14,75.04,74.65,73.75,73.57,71.35,71.08,70.35,71.28,70.8],"yearValue":[113.93,111.02,116.3,125.3,88.7,96.58,90.03,82.49,84.74,81.58,86.01,92.35,90.12,87,82.59,75.29,65.7,67.23,67.31,72.29,77.97,70.8],"dayValue":[71.38,71.39,71.29,71,70.88,70.66,70.34,70.59,70.53,70.47,70.42,70.55,70.99,71.07,71.11,70.9,71.04,70.9,70.79,70.42,70.62,70.8],"quarterValue":[79.24,79.24,79.24,79.24,79.24,79.24,67.09,67.09,67.09,67.09,67.09,67.09,67.09,67.09,67.09,67.09,70.8,70.8,70.8,70.8,70.8,70.8]},"url":"/finance/quote/moex/MTLR","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,40 ₽","relativeDelta":"−0,56%","direction":"negative"},"weekDelta":{"absoluteDelta":"−0,28 ₽","relativeDelta":"−0,39%","direction":"negative"},"monthDelta":{"absoluteDelta":"−6,70 ₽","relativeDelta":"−8,65%","direction":"negative"},"yearDelta":{"absoluteDelta":"−33,85 ₽","relativeDelta":"−32,35%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−43,20 ₽","relativeDelta":"−37,89%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"297,23 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[297.17,298.02,297.8,297.4,298.16,298.15,298.9,298.1,298.37,298.72,299.05,299.04,298.99,301.24,300.29,299.19,299.68,299.11,299.75,298.88,297.16,297.23],"halfYearValue":[317.58,317.58,317.58,315.18,315.18,315.18,315.18,315.18,311.42,311.42,311.42,311.42,311.42,311.42,295.47,295.47,295.47,295.47,295.47,297.23,297.23,297.23],"allTimeValue":[99.34,23.32,80.05,85.49,109.51,71.99,75.52,146.46,243.49,232.77,202.78,327.56,143.8,231,277.84,258.21,316.03,317.58,315.18,311.42,295.47,297.23],"monthValue":[304.39,305.08,304.78,303.5,301.96,299.87,300.26,299.92,297.72,300.65,302.03,300.26,302.51,302.63,302.55,299.7,299.9,298.78,299.08,298,299.04,297.23],"yearValue":[281.97,315.91,316.92,319.8,282.03,310.16,302.38,297.77,311.17,312.84,314.01,310.83,317.82,311.42,312.83,293.31,281.9,290.02,297.97,306.6,307.19,297.23],"dayValue":[299.63,299.81,299.4,299.12,298.94,298.84,297.57,297.35,297.8,297.19,297.24,297.3,297.66,297.28,297.42,297.35,297.3,297.14,297.1,297.18,297.22,297.23],"quarterValue":[311.42,311.42,311.42,311.42,311.42,311.42,295.47,295.47,295.47,295.47,295.47,295.47,295.47,295.47,295.47,295.47,297.23,297.23,297.23,297.23,297.23,297.23]},"url":"/finance/quote/moex/SBER","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,93 ₽","relativeDelta":"−0,65%","direction":"negative"},"weekDelta":{"absoluteDelta":"−1,85 ₽","relativeDelta":"−0,62%","direction":"negative"},"monthDelta":{"absoluteDelta":"−7,16 ₽","relativeDelta":"−2,35%","direction":"negative"},"yearDelta":{"absoluteDelta":"17,43 ₽","relativeDelta":"6,23%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"247,58 ₽","relativeDelta":"498,66%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"23:50","dateInfo":"13.01.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"0,10585 ₽","moreButtonText":"Купить акции","currentYear":2026,"decimalSeparator":",","disclaimerTitle":"Условия предоставления данных","disclaimerBody":"Данные предоставляет ПАО Московская биржа. Переиспользование, дублирование, продажа, перераспространение данных без разрешения Московской биржи запрещается. По условиям использования биржевой информации обращаться на Московскую биржу.","disclaimerType":"default","disclaimer":{"text":"Данные поставляются с задержкой в 15 минут."},"hiddenText":"Биржа MOEX, время открытия 23:50, дата 13.01.2026","logo":"https://yastatic.net/s3/fintech-icons/1/i/RSTI.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"7978","animationChart":true,"language":"ru","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,00145 ₽","relativeDelta":"−1,35%","direction":"negative"},"weekDelta":{"absoluteDelta":"−0,00115 ₽","relativeDelta":"−1,07%","direction":"negative"},"monthDelta":{"absoluteDelta":"0,00575 ₽","relativeDelta":"5,74%","direction":"positive"},"yearDelta":{"absoluteDelta":"0,0416 ₽","relativeDelta":"64,75%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"0,03491 ₽","relativeDelta":"49,21%","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":"yyQyKfUf646woFPZE9gXZQ==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"ek5ow03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"ek5o3":{"state":{"items":[{"buttonText":"Забрать подарок","image":"https://avatars.mds.yandex.net/get-sbs-sd/1519950/b4ab0d5c-db43-4452-a08a-51642f0dfe8b/orig","icon":"https://avatars.mds.yandex.net/get-sbs-sd/1683092/831f5712-501a-4f4e-9a87-98b083a1d865/orig","type":"promo_tbank","url":"https://t-invest.onelink.me/ZjD4/i5r1lp33?utm_source=yandex&utm_medium=vdo.fix&utm_campaign=inv_vdo_rch_all_ya_fix_title.fin_all_yndx-spec-nov-inv_0126_rus_cdev_w2a.ul_n&utm_term=n_n_n_n&utm_content=8104-ot6rub_n_n","text":"от 6 рублей","title":"Инвестиции"},{"subtitle":"509 предложений от 86 банков","text":"509 предложений от 86 банков","buttonText":"Подобрать","title":"Вклады до 31%","type":"deposit","placeholder":"от 1 ₽","iconType":"deposits","url":"/finance/deposit?unifilter=MiJCBHJhdGVIAIoBFwoPaV9maW5fc2VsZWN0b3JzEgQIABAA"},{"subtitle":"Предложения от 23 банков","text":"Предложения от 23 банков","buttonText":"Подобрать","title":"Кредиты","type":"credit","placeholder":"от 100 000 ₽","iconType":"credits","url":"/finance/credit"},{"subtitle":"Получите цены сразу от 17 страховых","text":"Получите цены сразу от 17 страховых","buttonText":"Рассчитать","title":"ОСАГО","type":"osago","placeholder":"Номер авто","iconType":"osago","url":"https://yandex.ru/finance/osago/calculator?main-reqid=1768348896521398-16471970557537654238-balancer-l7leveler-kubr-yp-sas-172-BAL"},{"subtitle":"До 215 дней без процентов","text":"До 215 дней без процентов","buttonText":"Подобрать","title":"Кредитные карты","type":"creditcard","iconType":"сreditCard","banksIcons":["https://avatars.mds.yandex.net/get-unisearch/5402360/finance_IUd5m24Qv7gQJnm9li7R/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_MIhg0IEbzN3ZpYwrUL4r/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_UtArE6Dq5sBNIDURSTTc/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_Z5HmhYOEQQmNSwZMFcew/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_NlnPwutur3mxY8yBX3ao/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_ESy0ZqMNh4cNdJeMnep7/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_vuGUdXxi6n9Wfxj5EYRs/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_2Eo4pjKDUMUmPnNXV1XT/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_V5Cd3skkrRBEnOekxRyL/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_4ch9NgR886NVNbpwIpBl/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_qLymF3bUfKAUmObPh6xy/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_yfXnSwm4fgUL4xpOgyVY/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_LLCTs52Hjm8eBCqKTtq2/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_piT63tijpaI6tt7otIQN/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_1oS7aoz7pCc6i1TtafDM/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_oleCGH0TPA6KFhKRfPjc/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_1u7S1x3yGKQQYWHYuU3t/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_H6YwTnqEpim8dBHAG9Ex/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_eIH8J4Glgzpczwij6ywH/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_GpE5COjaZxBMdu1WzFiK/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_cIcbxF8Q01XlrV1Azs0X/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_vZUazPxd7L8vSzMzZhzN/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_AOl9SuiC1cohxpU0q1Sw/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_HGnHSFOhzAExCl3yT6Eq/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_JWjx9tqLEmV2Tt8LNgHR/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_26fWzpMNYGzn9LyDJo82/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_K7K1CuU2Lru0IMSncUxy/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_QV7rabv3OC2df2u8TrRm/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_BF9Zpx82GAyLvdEm2WCs/105x105"],"url":"/finance/creditcard"},{"subtitle":"Кешбэк, до 16% на остаток","text":"Бесплатное обслуживание, кешбэк, до 16% на остаток","buttonText":"Подобрать","title":"Дебетовые карты","type":"debitcard","iconType":"debitCard","banksIcons":["https://avatars.mds.yandex.net/get-unisearch/6118978/finance_1u7S1x3yGKQQYWHYuU3t/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_ESy0ZqMNh4cNdJeMnep7/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_cIcbxF8Q01XlrV1Azs0X/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_4ch9NgR886NVNbpwIpBl/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_k0wr9o5HgfLAQ5avASXL/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_2Eo4pjKDUMUmPnNXV1XT/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_7yxaDaFCXDxWxcoTuzxi/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_K7K1CuU2Lru0IMSncUxy/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_vuGUdXxi6n9Wfxj5EYRs/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_QV7rabv3OC2df2u8TrRm/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_icHsYUIz2dSlwWrRi940/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_v8qDVpmCzCJ1u8CjVbns/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_Z5HmhYOEQQmNSwZMFcew/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_LLCTs52Hjm8eBCqKTtq2/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_yfXnSwm4fgUL4xpOgyVY/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_HGnHSFOhzAExCl3yT6Eq/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_bRuHaWOt2U4v2leVCIa0/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_GpE5COjaZxBMdu1WzFiK/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_26fWzpMNYGzn9LyDJo82/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_BF9Zpx82GAyLvdEm2WCs/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_piT63tijpaI6tt7otIQN/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_1oS7aoz7pCc6i1TtafDM/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_AOl9SuiC1cohxpU0q1Sw/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_L422wA8UIMH6eEh6iC6n/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_UtArE6Dq5sBNIDURSTTc/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_qLymF3bUfKAUmObPh6xy/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_H6YwTnqEpim8dBHAG9Ex/105x105","https://avatars.mds.yandex.net/get-unisearch/5402360/finance_IUd5m24Qv7gQJnm9li7R/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_JWjx9tqLEmV2Tt8LNgHR/105x105","https://avatars.mds.yandex.net/get-unisearch/5392786/finance_VFHYta8u0Dygc8rfpenC/105x105","https://avatars.mds.yandex.net/get-unisearch/9811071/finance_HmIYknD85PlikIkbb4EL/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_eIH8J4Glgzpczwij6ywH/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_V5Cd3skkrRBEnOekxRyL/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_RLR1ojbpXjKXN8wdNXXs/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_vZUazPxd7L8vSzMzZhzN/105x105"],"url":"/finance/debitcard"}],"title":"Смотрите также","isFirstBig":true,"isPromo":true,"listing":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"ek5ow04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"ek5o4":{"state":{"src":"//yandex.ru/ads/system/context.js","blockId":"R-I-1644736-46","rawGrab":"котировки MRKZ","subtype":"rsya_finance_main","nonceId":"yyQyKfUf646woFPZE9gXZQ==","needOwnResult":true,"needSendLayoutCoords":true,"isAjax":false,"extParams":{"reqId":"1768348896521398-16471970557537654238-balancer-l7leveler-kubr-yp-sas-172-BAL"},"disableRefresh":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"ek5ow05-0-1"},"ui":"desktop","service":"finance","fast":{"name":"adv","subtype":"rsya_finance_main"}}}}},"type":"adv","subtype":"rsya_finance_main"},"ek5o5":{"state":{"linksGroups":[{"type":"geo","links":[{"label":"Ричмонд","title":"Ричмонд","url":"//yandex.ru/tune/geo","logNode":{"name":"region"},"target":"_self","a11yLabel":"Ваш регион Ричмонд","needRetpath":true}]},{"type":"feedback","links":[{"label":"Сообщить об ошибке","logNode":{"name":"feedback","attrs":{"behaviour":{"type":"dynamic"}}}}]},{"type":"settings","links":[{"label":"Настройки","url":"//yandex.ru/tune/common","logNode":{"name":"settings"},"target":"_self","needRetpath":true}]},{"type":"morda","links":[{"label":"ya.ru","url":"//ya.ru/?from=finance_vertical_footer","logNode":{"name":"morda"},"target":"_self"}]},{"type":"company","links":[{"label":"О компании","url":"https://company.yandex.ru","logNode":{"name":"about"},"target":"_blank"},{"label":"Коммерческие предложения","url":"/search/direct?text=%D0%BA%D0%BE%D1%82%D0%B8%D1%80%D0%BE%D0%B2%D0%BA%D0%B8%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":"ek5ow07-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}