Стоимость акции Росгосстраха (RGSS) за последний месяц опустилась на 0,0128 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
RGSSРосгосстрахБиржа MOEX, время открытия 23:50, дата 06.03.2026
{"3kxz0":{"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%2BRGSS%26ncrnd%3D64521","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%2BRGSS%26ncrnd%3D64521&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":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"котировки RGSS","reqid":"1773024837261094-17038454248552284919-balancer-l7leveler-kubr-yp-sas-229-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки RGSS\"}","counters":{"type":"b","data":{"$header":"3kxzz000","logo":"3kxzz001","advanced-search":"3kxzz002","login":"3kxzz004","usermenu":"3kxzz005","market-cart":"3kxzz007","more-button":"3kxzz008","cbir":"3kxzz009","clear":"3kxzz00a","submit":"3kxzz00b","alice":"3kxzz00c","favorites":"3kxzz00d","$navigation":"3kxzz00e","item":"3kxzz01h","tab-search":"3kxzz010","tab-search_neuro":"3kxzz012","tab-finance":"3kxzz014","tab-images":"3kxzz016","tab-video":"3kxzz018","tab-maps":"3kxzz01a","tab-shopping":"3kxzz01c","tab-realty":"3kxzz01e","tab-translate":"3kxzz01g","tab-all":"3kxzz01i"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"7522849191773024837"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"3kxzw01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"3kxz1":{"state":{"title":"Акции Росгосстрах (RGSS)","subtitle":"Стоимость акции Росгосстраха (RGSS) за последний месяц опустилась на 0,0128 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время.","breadcrumbs":[{"url":"/finance/quote","title":"Все акции"}],"isVerified":false,"subtitleMax":130,"textMax":130,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"3kxzw02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"3kxz2":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"1000","open":"0.207","close":"0.207","value":"0.207","low":"0.207","high":"0.207","ts":"1772743500"},{"volume":"1000","open":"0.2082","close":"0.2082","value":"0.2082","low":"0.2082","high":"0.2082","ts":"1772769600"},{"volume":"2000","open":"0.2074","close":"0.2074","value":"0.2074","low":"0.2074","high":"0.2074","ts":"1772769900"},{"volume":"40000","open":"0.2072","close":"0.2072","value":"0.2072","low":"0.2072","high":"0.2072","ts":"1772770500"},{"volume":"3000","open":"0.2074","close":"0.2074","value":"0.2074","low":"0.2074","high":"0.2074","ts":"1772771100"},{"volume":"1000","open":"0.2074","close":"0.2074","value":"0.2074","low":"0.2074","high":"0.2074","ts":"1772773800"},{"volume":"1000","open":"0.2076","close":"0.2076","value":"0.2076","low":"0.2076","high":"0.2076","ts":"1772774400"},{"volume":"1000","open":"0.2076","close":"0.2076","value":"0.2076","low":"0.2076","high":"0.2076","ts":"1772774700"},{"volume":"4000","open":"0.2062","close":"0.2062","value":"0.2062","low":"0.2062","high":"0.2062","ts":"1772776200"},{"volume":"2000","open":"0.2062","close":"0.2062","value":"0.2062","low":"0.2062","high":"0.2062","ts":"1772776500"},{"volume":"80000","open":"0.2062","close":"0.2072","value":"0.2072","low":"0.2062","high":"0.2072","ts":"1772776800"},{"volume":"1000","open":"0.207","close":"0.207","value":"0.207","low":"0.207","high":"0.207","ts":"1772777100"},{"volume":"1000","open":"0.2072","close":"0.2072","value":"0.2072","low":"0.2072","high":"0.2072","ts":"1772778300"},{"volume":"4000","open":"0.207","close":"0.207","value":"0.207","low":"0.207","high":"0.207","ts":"1772781000"},{"volume":"1000","open":"0.207","close":"0.207","value":"0.207","low":"0.207","high":"0.207","ts":"1772781600"},{"volume":"26000","open":"0.2072","close":"0.2074","value":"0.2074","low":"0.2072","high":"0.2074","ts":"1772782200"},{"volume":"2000","open":"0.2074","close":"0.2074","value":"0.2074","low":"0.2074","high":"0.2074","ts":"1772782500"},{"volume":"1000","open":"0.207","close":"0.207","value":"0.207","low":"0.207","high":"0.207","ts":"1772783400"},{"volume":"1000","open":"0.2072","close":"0.2072","value":"0.2072","low":"0.2072","high":"0.2072","ts":"1772784000"},{"volume":"1000","open":"0.2074","close":"0.2074","value":"0.2074","low":"0.2074","high":"0.2074","ts":"1772784300"},{"volume":"1000","open":"0.2072","close":"0.2072","value":"0.2072","low":"0.2072","high":"0.2072","ts":"1772784900"},{"volume":"90000","open":"0.207","close":"0.207","value":"0.207","low":"0.207","high":"0.207","ts":"1772785200"},{"volume":"26000","open":"0.2062","close":"0.206","value":"0.206","low":"0.2044","high":"0.2062","ts":"1772785800"},{"volume":"4000","open":"0.205","close":"0.2046","value":"0.2046","low":"0.2046","high":"0.205","ts":"1772786400"},{"volume":"8000","open":"0.2064","close":"0.2068","value":"0.2068","low":"0.2064","high":"0.2068","ts":"1772786700"},{"volume":"10000","open":"0.205","close":"0.2046","value":"0.2046","low":"0.2046","high":"0.205","ts":"1772787000"},{"volume":"50000","open":"0.205","close":"0.205","value":"0.205","low":"0.205","high":"0.205","ts":"1772787600"},{"volume":"1000","open":"0.2068","close":"0.2068","value":"0.2068","low":"0.2068","high":"0.2068","ts":"1772788500"},{"volume":"192000","open":"0.2066","close":"0.2066","value":"0.2066","low":"0.2066","high":"0.2066","ts":"1772789700"},{"volume":"48000","open":"0.2066","close":"0.2066","value":"0.2066","low":"0.2066","high":"0.2066","ts":"1772790000"},{"volume":"2000","open":"0.2052","close":"0.2052","value":"0.2052","low":"0.2052","high":"0.2052","ts":"1772790300"},{"volume":"10000","open":"0.2054","close":"0.205","value":"0.205","low":"0.205","high":"0.2054","ts":"1772790900"},{"volume":"200000","open":"0.2052","close":"0.2038","value":"0.2038","low":"0.2038","high":"0.2052","ts":"1772791200"},{"volume":"3000","open":"0.2038","close":"0.2038","value":"0.2038","low":"0.2038","high":"0.2038","ts":"1772791500"},{"volume":"1000","open":"0.205","close":"0.205","value":"0.205","low":"0.205","high":"0.205","ts":"1772792400"},{"volume":"5000","open":"0.2054","close":"0.2054","value":"0.2054","low":"0.2054","high":"0.2054","ts":"1772794800"},{"volume":"1000","open":"0.2054","close":"0.2054","value":"0.2054","low":"0.2054","high":"0.2054","ts":"1772795100"},{"volume":"3000","open":"0.2044","close":"0.2044","value":"0.2044","low":"0.2044","high":"0.2044","ts":"1772795400"},{"volume":"2000","open":"0.2058","close":"0.2058","value":"0.2058","low":"0.2058","high":"0.2058","ts":"1772796900"},{"volume":"1000","open":"0.2048","close":"0.2048","value":"0.2048","low":"0.2048","high":"0.2048","ts":"1772797500"},{"volume":"10000","open":"0.2048","close":"0.2048","value":"0.2048","low":"0.2048","high":"0.2048","ts":"1772798400"},{"volume":"3000","open":"0.205","close":"0.205","value":"0.205","low":"0.205","high":"0.205","ts":"1772798700"},{"volume":"380000","open":"0.2054","close":"0.205","value":"0.205","low":"0.205","high":"0.206","ts":"1772799000"},{"volume":"394000","open":"0.2048","close":"0.2058","value":"0.2058","low":"0.2048","high":"0.2058","ts":"1772799300"},{"volume":"3000","open":"0.205","close":"0.205","value":"0.205","low":"0.205","high":"0.205","ts":"1772799600"},{"volume":"40000","open":"0.2048","close":"0.2048","value":"0.2048","low":"0.2048","high":"0.2048","ts":"1772799900"},{"volume":"1000","open":"0.2048","close":"0.2048","value":"0.2048","low":"0.2048","high":"0.2048","ts":"1772801100"},{"volume":"5000","open":"0.2048","close":"0.2048","value":"0.2048","low":"0.2048","high":"0.2048","ts":"1772801700"},{"volume":"55000","open":"0.2046","close":"0.2046","value":"0.2046","low":"0.2046","high":"0.2046","ts":"1772805000"},{"volume":"1000","open":"0.2056","close":"0.2056","value":"0.2056","low":"0.2056","high":"0.2056","ts":"1772805600"},{"volume":"292000","open":"0.2058","close":"0.2058","value":"0.2058","low":"0.2058","high":"0.2058","ts":"1772805900"},{"volume":"1000","open":"0.205","close":"0.205","value":"0.205","low":"0.205","high":"0.205","ts":"1772806800"},{"volume":"1000","open":"0.2046","close":"0.2046","value":"0.2046","low":"0.2046","high":"0.2046","ts":"1772807400"},{"volume":"435000","open":"0.205","close":"0.205","value":"0.205","low":"0.205","high":"0.205","ts":"1772807700"},{"volume":"237000","open":"0.2058","close":"0.2058","value":"0.2058","low":"0.2058","high":"0.2058","ts":"1772808000"},{"volume":"1000","open":"0.2064","close":"0.2064","value":"0.2064","low":"0.2064","high":"0.2064","ts":"1772810100"},{"volume":"1000","open":"0.2058","close":"0.2058","value":"0.2058","low":"0.2058","high":"0.2058","ts":"1772810400"},{"volume":"6000","open":"0.206","close":"0.2052","value":"0.2052","low":"0.2052","high":"0.206","ts":"1772811300"},{"volume":"1000","open":"0.2068","close":"0.2068","value":"0.2068","low":"0.2068","high":"0.2068","ts":"1772812800"},{"volume":"1000","open":"0.205","close":"0.205","value":"0.205","low":"0.205","high":"0.205","ts":"1772813100"},{"volume":"1000","open":"0.205","close":"0.205","value":"0.205","low":"0.205","high":"0.205","ts":"1772814000"},{"volume":"1000","open":"0.205","close":"0.205","value":"0.205","low":"0.205","high":"0.205","ts":"1772814300"},{"volume":"15000","open":"0.206","close":"0.206","value":"0.206","low":"0.206","high":"0.206","ts":"1772814600"},{"volume":"1000","open":"0.2052","close":"0.2052","value":"0.2052","low":"0.2052","high":"0.2052","ts":"1772816700"},{"volume":"370000","open":"0.2056","close":"0.2056","value":"0.2056","low":"0.2056","high":"0.2056","ts":"1772817900"},{"volume":"5000","open":"0.2058","close":"0.2058","value":"0.2058","low":"0.2058","high":"0.2058","ts":"1772818200"},{"volume":"4000","open":"0.2058","close":"0.2058","value":"0.2058","low":"0.2058","high":"0.2058","ts":"1772819400"},{"volume":"1039000","open":"0.2052","close":"0.205","value":"0.205","low":"0.2032","high":"0.2052","ts":"1772820900"},{"volume":"1000","open":"0.2052","close":"0.2052","value":"0.2052","low":"0.2052","high":"0.2052","ts":"1772823000"},{"volume":"1000","open":"0.2052","close":"0.2052","value":"0.2052","low":"0.2052","high":"0.2052","ts":"1772826000"},{"volume":"35000","open":"0.2046","close":"0.2036","value":"0.2036","low":"0.2036","high":"0.2046","ts":"1772829000"},{"volume":"4000","open":"0.205","close":"0.2052","value":"0.2052","low":"0.205","high":"0.2052","ts":"1772829600"},{"volume":"2000","open":"0.2052","close":"0.2052","value":"0.2052","low":"0.2052","high":"0.2052","ts":"1772829900"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"62000","open":"0.2208","close":"0.22","value":"0.22","low":"0.22","high":"0.2208","ts":"1772222400"},{"volume":"43000","open":"0.22","close":"0.2228","value":"0.2228","low":"0.22","high":"0.2228","ts":"1772262000"},{"volume":"3000","open":"0.2226","close":"0.2224","value":"0.2224","low":"0.2224","high":"0.2226","ts":"1772265600"},{"volume":"1141000","open":"0.2222","close":"0.2216","value":"0.2216","low":"0.2204","high":"0.2224","ts":"1772269200"},{"volume":"1171000","open":"0.2216","close":"0.219","value":"0.219","low":"0.219","high":"0.2216","ts":"1772272800"},{"volume":"347000","open":"0.2208","close":"0.2208","value":"0.2208","low":"0.219","high":"0.221","ts":"1772276400"},{"volume":"6000","open":"0.2208","close":"0.2206","value":"0.2206","low":"0.2206","high":"0.2208","ts":"1772280000"},{"volume":"6000","open":"0.2208","close":"0.2208","value":"0.2208","low":"0.2208","high":"0.2208","ts":"1772283600"},{"volume":"207000","open":"0.2204","close":"0.2212","value":"0.2212","low":"0.2188","high":"0.2214","ts":"1772287200"},{"volume":"25000","open":"0.2206","close":"0.2208","value":"0.2208","low":"0.2188","high":"0.2208","ts":"1772290800"},{"volume":"383000","open":"0.22","close":"0.2186","value":"0.2186","low":"0.2184","high":"0.2214","ts":"1772348400"},{"volume":"1000","open":"0.2196","close":"0.2196","value":"0.2196","low":"0.2196","high":"0.2196","ts":"1772352000"},{"volume":"16000","open":"0.2192","close":"0.2196","value":"0.2196","low":"0.2192","high":"0.2196","ts":"1772355600"},{"volume":"390000","open":"0.2174","close":"0.2172","value":"0.2172","low":"0.217","high":"0.2174","ts":"1772359200"},{"volume":"9000","open":"0.2174","close":"0.2174","value":"0.2174","low":"0.2174","high":"0.2174","ts":"1772362800"},{"volume":"77000","open":"0.2174","close":"0.2174","value":"0.2174","low":"0.2174","high":"0.2174","ts":"1772366400"},{"volume":"428000","open":"0.2176","close":"0.2174","value":"0.2174","low":"0.217","high":"0.2176","ts":"1772370000"},{"volume":"137000","open":"0.2174","close":"0.2176","value":"0.2176","low":"0.2174","high":"0.2176","ts":"1772373600"},{"volume":"286000","open":"0.2172","close":"0.217","value":"0.217","low":"0.2166","high":"0.2178","ts":"1772377200"},{"volume":"1000","open":"0.2174","close":"0.2174","value":"0.2174","low":"0.2174","high":"0.2174","ts":"1772424000"},{"volume":"1000","open":"0.2168","close":"0.2168","value":"0.2168","low":"0.2168","high":"0.2168","ts":"1772427600"},{"volume":"1000","open":"0.2166","close":"0.2166","value":"0.2166","low":"0.2166","high":"0.2166","ts":"1772431200"},{"volume":"1000","open":"0.2164","close":"0.2164","value":"0.2164","low":"0.2164","high":"0.2164","ts":"1772434800"},{"volume":"110000","open":"0.2158","close":"0.2156","value":"0.2156","low":"0.2152","high":"0.2164","ts":"1772438400"},{"volume":"2300000","open":"0.2158","close":"0.2162","value":"0.2162","low":"0.2156","high":"0.2188","ts":"1772442000"},{"volume":"279000","open":"0.2164","close":"0.2172","value":"0.2172","low":"0.2164","high":"0.2192","ts":"1772445600"},{"volume":"6000","open":"0.219","close":"0.219","value":"0.219","low":"0.219","high":"0.219","ts":"1772449200"},{"volume":"165000","open":"0.218","close":"0.219","value":"0.219","low":"0.2178","high":"0.2194","ts":"1772452800"},{"volume":"100000","open":"0.2182","close":"0.2176","value":"0.2176","low":"0.2176","high":"0.2182","ts":"1772456400"},{"volume":"2000","open":"0.218","close":"0.218","value":"0.218","low":"0.218","high":"0.218","ts":"1772460000"},{"volume":"12000","open":"0.218","close":"0.218","value":"0.218","low":"0.218","high":"0.218","ts":"1772463600"},{"volume":"4000","open":"0.2178","close":"0.2184","value":"0.2184","low":"0.2178","high":"0.2184","ts":"1772467200"},{"volume":"1000","open":"0.217","close":"0.217","value":"0.217","low":"0.217","high":"0.217","ts":"1772470800"},{"volume":"131000","open":"0.2152","close":"0.2156","value":"0.2156","low":"0.2152","high":"0.2156","ts":"1772474400"},{"volume":"25000","open":"0.2158","close":"0.2158","value":"0.2158","low":"0.2158","high":"0.2158","ts":"1772478000"},{"volume":"1000","open":"0.2168","close":"0.2168","value":"0.2168","low":"0.2168","high":"0.2168","ts":"1772481600"},{"volume":"1000","open":"0.216","close":"0.216","value":"0.216","low":"0.216","high":"0.216","ts":"1772506800"},{"volume":"1000","open":"0.2154","close":"0.2154","value":"0.2154","low":"0.2154","high":"0.2154","ts":"1772510400"},{"volume":"1000","open":"0.2176","close":"0.2176","value":"0.2176","low":"0.2176","high":"0.2176","ts":"1772514000"},{"volume":"1000","open":"0.2174","close":"0.2174","value":"0.2174","low":"0.2174","high":"0.2174","ts":"1772517600"},{"volume":"3000","open":"0.2168","close":"0.2166","value":"0.2166","low":"0.2166","high":"0.2168","ts":"1772521200"},{"volume":"2000","open":"0.2168","close":"0.2164","value":"0.2164","low":"0.2164","high":"0.2168","ts":"1772524800"},{"volume":"1000","open":"0.2166","close":"0.2166","value":"0.2166","low":"0.2166","high":"0.2166","ts":"1772528400"},{"volume":"1000","open":"0.2174","close":"0.2174","value":"0.2174","low":"0.2174","high":"0.2174","ts":"1772532000"},{"volume":"5000","open":"0.216","close":"0.216","value":"0.216","low":"0.216","high":"0.216","ts":"1772539200"},{"volume":"20000","open":"0.2142","close":"0.2138","value":"0.2138","low":"0.2138","high":"0.2142","ts":"1772542800"},{"volume":"642000","open":"0.2138","close":"0.2138","value":"0.2138","low":"0.2138","high":"0.2138","ts":"1772546400"},{"volume":"1000","open":"0.2136","close":"0.2136","value":"0.2136","low":"0.2136","high":"0.2136","ts":"1772550000"},{"volume":"7000","open":"0.2128","close":"0.2128","value":"0.2128","low":"0.2128","high":"0.2128","ts":"1772553600"},{"volume":"2000","open":"0.2112","close":"0.2112","value":"0.2112","low":"0.2112","high":"0.2112","ts":"1772557200"},{"volume":"2000","open":"0.2118","close":"0.212","value":"0.212","low":"0.2118","high":"0.212","ts":"1772560800"},{"volume":"2000","open":"0.2066","close":"0.2066","value":"0.2066","low":"0.2066","high":"0.2066","ts":"1772564400"},{"volume":"1232000","open":"0.199","close":"0.1992","value":"0.1992","low":"0.199","high":"0.1994","ts":"1772568000"},{"volume":"6026000","open":"0.2168","close":"0.2168","value":"0.2168","low":"0.2168","high":"0.2168","ts":"1772593200"},{"volume":"1000","open":"0.2132","close":"0.2132","value":"0.2132","low":"0.2132","high":"0.2132","ts":"1772596800"},{"volume":"2000","open":"0.2102","close":"0.2102","value":"0.2102","low":"0.2102","high":"0.2102","ts":"1772600400"},{"volume":"1000","open":"0.213","close":"0.213","value":"0.213","low":"0.213","high":"0.213","ts":"1772604000"},{"volume":"2000","open":"0.2108","close":"0.211","value":"0.211","low":"0.2108","high":"0.211","ts":"1772607600"},{"volume":"5000","open":"0.2128","close":"0.2128","value":"0.2128","low":"0.2128","high":"0.2128","ts":"1772611200"},{"volume":"1000","open":"0.2114","close":"0.2114","value":"0.2114","low":"0.2114","high":"0.2114","ts":"1772614800"},{"volume":"5000","open":"0.211","close":"0.211","value":"0.211","low":"0.211","high":"0.211","ts":"1772618400"},{"volume":"118000","open":"0.211","close":"0.211","value":"0.211","low":"0.211","high":"0.211","ts":"1772622000"},{"volume":"1000","open":"0.2122","close":"0.2122","value":"0.2122","low":"0.2122","high":"0.2122","ts":"1772625600"},{"volume":"4000","open":"0.2114","close":"0.2114","value":"0.2114","low":"0.2114","high":"0.2114","ts":"1772629200"},{"volume":"1000","open":"0.2106","close":"0.2106","value":"0.2106","low":"0.2106","high":"0.2106","ts":"1772632800"},{"volume":"1000","open":"0.2106","close":"0.2106","value":"0.2106","low":"0.2106","high":"0.2106","ts":"1772636400"},{"volume":"1000","open":"0.2066","close":"0.2066","value":"0.2066","low":"0.2066","high":"0.2066","ts":"1772640000"},{"volume":"1000","open":"0.2076","close":"0.2076","value":"0.2076","low":"0.2076","high":"0.2076","ts":"1772643600"},{"volume":"1000","open":"0.2024","close":"0.2024","value":"0.2024","low":"0.2024","high":"0.2024","ts":"1772647200"},{"volume":"15000","open":"0.205","close":"0.205","value":"0.205","low":"0.205","high":"0.205","ts":"1772650800"},{"volume":"1000","open":"0.208","close":"0.208","value":"0.208","low":"0.208","high":"0.208","ts":"1772654400"},{"volume":"1100000","open":"0.2078","close":"0.2064","value":"0.2064","low":"0.2064","high":"0.2078","ts":"1772683200"},{"volume":"2000","open":"0.2048","close":"0.2048","value":"0.2048","low":"0.2048","high":"0.2048","ts":"1772686800"},{"volume":"2000","open":"0.2056","close":"0.2056","value":"0.2056","low":"0.2056","high":"0.2056","ts":"1772690400"},{"volume":"15000","open":"0.2064","close":"0.2056","value":"0.2056","low":"0.2056","high":"0.2064","ts":"1772694000"},{"volume":"1000","open":"0.2064","close":"0.2064","value":"0.2064","low":"0.2064","high":"0.2064","ts":"1772697600"},{"volume":"5000","open":"0.206","close":"0.206","value":"0.206","low":"0.206","high":"0.206","ts":"1772701200"},{"volume":"30000","open":"0.2048","close":"0.2058","value":"0.2058","low":"0.204","high":"0.2058","ts":"1772704800"},{"volume":"527000","open":"0.2048","close":"0.2062","value":"0.2062","low":"0.2048","high":"0.2064","ts":"1772708400"},{"volume":"247000","open":"0.2062","close":"0.2056","value":"0.2056","low":"0.2044","high":"0.2074","ts":"1772712000"},{"volume":"221000","open":"0.2064","close":"0.206","value":"0.206","low":"0.2048","high":"0.2072","ts":"1772715600"},{"volume":"715000","open":"0.206","close":"0.2056","value":"0.2056","low":"0.2034","high":"0.2066","ts":"1772719200"},{"volume":"85000","open":"0.2052","close":"0.2056","value":"0.2056","low":"0.2044","high":"0.2074","ts":"1772722800"},{"volume":"333000","open":"0.2056","close":"0.2066","value":"0.2066","low":"0.205","high":"0.2066","ts":"1772726400"},{"volume":"21000","open":"0.2066","close":"0.207","value":"0.207","low":"0.2066","high":"0.207","ts":"1772730000"},{"volume":"5000","open":"0.2056","close":"0.207","value":"0.207","low":"0.2056","high":"0.207","ts":"1772733600"},{"volume":"12000","open":"0.207","close":"0.207","value":"0.207","low":"0.207","high":"0.2072","ts":"1772737200"},{"volume":"2000","open":"0.207","close":"0.207","value":"0.207","low":"0.207","high":"0.207","ts":"1772740800"},{"volume":"46000","open":"0.2082","close":"0.2074","value":"0.2074","low":"0.2072","high":"0.2082","ts":"1772769600"},{"volume":"188000","open":"0.2074","close":"0.2062","value":"0.2062","low":"0.2046","high":"0.2076","ts":"1772773200"},{"volume":"82000","open":"0.2062","close":"0.2072","value":"0.2072","low":"0.2062","high":"0.2072","ts":"1772776800"},{"volume":"43000","open":"0.207","close":"0.207","value":"0.207","low":"0.207","high":"0.2074","ts":"1772780400"},{"volume":"170000","open":"0.2072","close":"0.2046","value":"0.2046","low":"0.2044","high":"0.2074","ts":"1772784000"},{"volume":"630000","open":"0.205","close":"0.205","value":"0.205","low":"0.205","high":"0.2068","ts":"1772787600"},{"volume":"255000","open":"0.205","close":"0.205","value":"0.205","low":"0.2038","high":"0.2052","ts":"1772791200"},{"volume":"13000","open":"0.2054","close":"0.2048","value":"0.2048","low":"0.2044","high":"0.2058","ts":"1772794800"},{"volume":"1210000","open":"0.2048","close":"0.2048","value":"0.2048","low":"0.2048","high":"0.206","ts":"1772798400"},{"volume":"55000","open":"0.2046","close":"0.2046","value":"0.2046","low":"0.2046","high":"0.2046","ts":"1772802000"},{"volume":"1187000","open":"0.2056","close":"0.2058","value":"0.2058","low":"0.2046","high":"0.2058","ts":"1772805600"},{"volume":"10000","open":"0.206","close":"0.2052","value":"0.2052","low":"0.2052","high":"0.2066","ts":"1772809200"},{"volume":"22000","open":"0.2068","close":"0.206","value":"0.206","low":"0.205","high":"0.2068","ts":"1772812800"},{"volume":"380000","open":"0.2052","close":"0.2058","value":"0.2058","low":"0.2052","high":"0.2058","ts":"1772816400"},{"volume":"1040000","open":"0.2052","close":"0.2052","value":"0.2052","low":"0.2032","high":"0.2052","ts":"1772820000"},{"volume":"1000","open":"0.2052","close":"0.2052","value":"0.2052","low":"0.2052","high":"0.2052","ts":"1772823600"},{"volume":"41000","open":"0.2046","close":"0.2052","value":"0.2052","low":"0.2036","high":"0.2052","ts":"1772827200"}]},{"range":"month","tabText":"Месяц","data":[{"volume":"6823000","open":"0.2144","close":"0.218","value":"0.218","low":"0.2138","high":"0.2208","ts":"1770066000"},{"volume":"4399000","open":"0.2178","close":"0.2152","value":"0.2152","low":"0.2122","high":"0.2196","ts":"1770152400"},{"volume":"3266000","open":"0.2154","close":"0.2148","value":"0.2148","low":"0.2136","high":"0.2154","ts":"1770238800"},{"volume":"24418000","open":"0.214","close":"0.2228","value":"0.2228","low":"0.2134","high":"0.2298","ts":"1770325200"},{"volume":"12915000","open":"0.219","close":"0.2226","value":"0.2226","low":"0.2182","high":"0.2284","ts":"1770411600"},{"volume":"4189000","open":"0.2242","close":"0.2226","value":"0.2226","low":"0.2218","high":"0.2248","ts":"1770498000"},{"volume":"8279000","open":"0.2234","close":"0.2198","value":"0.2198","low":"0.219","high":"0.2244","ts":"1770584400"},{"volume":"8543000","open":"0.2196","close":"0.2162","value":"0.2162","low":"0.215","high":"0.2216","ts":"1770670800"},{"volume":"39548000","open":"0.2156","close":"0.222","value":"0.222","low":"0.215","high":"0.2298","ts":"1770757200"},{"volume":"39889000","open":"0.2222","close":"0.2258","value":"0.2258","low":"0.2182","high":"0.2268","ts":"1770843600"},{"volume":"8968000","open":"0.2244","close":"0.227","value":"0.227","low":"0.2218","high":"0.227","ts":"1770930000"},{"volume":"25011000","open":"0.2262","close":"0.22","value":"0.22","low":"0.218","high":"0.2312","ts":"1771189200"},{"volume":"5765000","open":"0.219","close":"0.2204","value":"0.2204","low":"0.219","high":"0.2226","ts":"1771275600"},{"volume":"5768000","open":"0.2202","close":"0.2206","value":"0.2206","low":"0.219","high":"0.2214","ts":"1771362000"},{"volume":"3652000","open":"0.2214","close":"0.2206","value":"0.2206","low":"0.2178","high":"0.2214","ts":"1771448400"},{"volume":"28092000","open":"0.2194","close":"0.2206","value":"0.2206","low":"0.2112","high":"0.2218","ts":"1771534800"},{"volume":"12884000","open":"0.2208","close":"0.2198","value":"0.2198","low":"0.2178","high":"0.225","ts":"1771621200"},{"volume":"129000","open":"0.218","close":"0.2186","value":"0.2186","low":"0.218","high":"0.2202","ts":"1771707600"},{"volume":"264000","open":"0.222","close":"0.2202","value":"0.2202","low":"0.2192","high":"0.222","ts":"1771794000"},{"volume":"1444000","open":"0.2204","close":"0.2208","value":"0.2208","low":"0.2194","high":"0.2214","ts":"1771880400"},{"volume":"12796000","open":"0.221","close":"0.2196","value":"0.2196","low":"0.2186","high":"0.2244","ts":"1771966800"},{"volume":"5053000","open":"0.2192","close":"0.2188","value":"0.2188","low":"0.217","high":"0.2206","ts":"1772053200"},{"volume":"5251000","open":"0.2178","close":"0.22","value":"0.22","low":"0.2174","high":"0.224","ts":"1772139600"},{"volume":"2949000","open":"0.22","close":"0.2208","value":"0.2208","low":"0.2188","high":"0.2228","ts":"1772226000"},{"volume":"7635000","open":"0.22","close":"0.217","value":"0.217","low":"0.2162","high":"0.2214","ts":"1772312400"},{"volume":"16310000","open":"0.217","close":"0.2168","value":"0.2168","low":"0.214","high":"0.2194","ts":"1772398800"},{"volume":"25593000","open":"0.216","close":"0.1992","value":"0.1992","low":"0.1972","high":"0.218","ts":"1772485200"},{"volume":"42785000","open":"0.2168","close":"0.208","value":"0.208","low":"0.2022","high":"0.2178","ts":"1772571600"},{"volume":"8227000","open":"0.2062","close":"0.207","value":"0.207","low":"0.2024","high":"0.2094","ts":"1772658000"},{"volume":"5373000","open":"0.2082","close":"0.2052","value":"0.2052","low":"0.2032","high":"0.2082","ts":"1772744400"}]},{"range":"year","tabText":"Год","data":[{"volume":"12788000","open":"0.24","close":"0.2374","value":"0.2374","low":"0.2374","high":"0.2422","ts":"1741208400"},{"volume":"10140000","open":"0.2374","close":"0.236","value":"0.236","low":"0.234","high":"0.242","ts":"1741294800"},{"volume":"8781000","open":"0.2364","close":"0.2372","value":"0.2372","low":"0.2364","high":"0.2416","ts":"1741554000"},{"volume":"15927000","open":"0.2374","close":"0.2408","value":"0.2408","low":"0.2372","high":"0.2462","ts":"1741640400"},{"volume":"5731000","open":"0.2446","close":"0.2378","value":"0.2378","low":"0.235","high":"0.2446","ts":"1741726800"},{"volume":"7152000","open":"0.2344","close":"0.2352","value":"0.2352","low":"0.231","high":"0.2388","ts":"1741813200"},{"volume":"13448000","open":"0.2358","close":"0.235","value":"0.235","low":"0.2332","high":"0.2422","ts":"1741899600"},{"volume":"5092000","open":"0.2382","close":"0.2384","value":"0.2384","low":"0.238","high":"0.2422","ts":"1742158800"},{"volume":"31931000","open":"0.2386","close":"0.2412","value":"0.2412","low":"0.2386","high":"0.2484","ts":"1742245200"},{"volume":"9380000","open":"0.2458","close":"0.2424","value":"0.2424","low":"0.24","high":"0.248","ts":"1742331600"},{"volume":"17738000","open":"0.2478","close":"0.2494","value":"0.2494","low":"0.2424","high":"0.25","ts":"1742418000"},{"volume":"14551000","open":"0.2498","close":"0.244","value":"0.244","low":"0.2426","high":"0.2516","ts":"1742504400"},{"volume":"6547000","open":"0.2446","close":"0.2484","value":"0.2484","low":"0.2444","high":"0.25","ts":"1742763600"},{"volume":"48106000","open":"0.25","close":"0.247","value":"0.247","low":"0.243","high":"0.2618","ts":"1742850000"},{"volume":"8931000","open":"0.2472","close":"0.2422","value":"0.2422","low":"0.2414","high":"0.2528","ts":"1742936400"},{"volume":"10150000","open":"0.242","close":"0.239","value":"0.239","low":"0.239","high":"0.2456","ts":"1743022800"},{"volume":"14936000","open":"0.239","close":"0.2356","value":"0.2356","low":"0.234","high":"0.244","ts":"1743109200"},{"volume":"15315000","open":"0.2356","close":"0.249","value":"0.249","low":"0.2324","high":"0.2496","ts":"1743368400"},{"volume":"24350000","open":"0.2492","close":"0.2556","value":"0.2556","low":"0.2434","high":"0.2558","ts":"1743454800"},{"volume":"8279000","open":"0.25","close":"0.2588","value":"0.2588","low":"0.2438","high":"0.259","ts":"1743541200"},{"volume":"21796000","open":"0.256","close":"0.2536","value":"0.2536","low":"0.25","high":"0.2648","ts":"1743627600"},{"volume":"17471000","open":"0.254","close":"0.25","value":"0.25","low":"0.245","high":"0.2626","ts":"1743714000"},{"volume":"18149000","open":"0.248","close":"0.2356","value":"0.2356","low":"0.2216","high":"0.25","ts":"1743973200"},{"volume":"7570000","open":"0.2398","close":"0.2394","value":"0.2394","low":"0.2326","high":"0.2474","ts":"1744059600"},{"volume":"4868000","open":"0.239","close":"0.2364","value":"0.2364","low":"0.234","high":"0.247","ts":"1744146000"},{"volume":"1965000","open":"0.244","close":"0.2414","value":"0.2414","low":"0.2368","high":"0.2464","ts":"1744232400"},{"volume":"3116000","open":"0.244","close":"0.2406","value":"0.2406","low":"0.2406","high":"0.2476","ts":"1744318800"},{"volume":"2511000","open":"0.2406","close":"0.2408","value":"0.2408","low":"0.234","high":"0.2452","ts":"1744578000"},{"volume":"8336000","open":"0.2386","close":"0.2342","value":"0.2342","low":"0.2292","high":"0.2442","ts":"1744664400"},{"volume":"13109000","open":"0.234","close":"0.23","value":"0.23","low":"0.229","high":"0.234","ts":"1744750800"},{"volume":"45510000","open":"0.2308","close":"0.251","value":"0.251","low":"0.2302","high":"0.2548","ts":"1744837200"},{"volume":"34185000","open":"0.255","close":"0.2498","value":"0.2498","low":"0.2438","high":"0.26","ts":"1744923600"},{"volume":"27906000","open":"0.2516","close":"0.2538","value":"0.2538","low":"0.242","high":"0.2592","ts":"1745182800"},{"volume":"43102000","open":"0.2538","close":"0.2592","value":"0.2592","low":"0.2466","high":"0.27","ts":"1745269200"},{"volume":"10190000","open":"0.2594","close":"0.246","value":"0.246","low":"0.2456","high":"0.2618","ts":"1745355600"},{"volume":"35560000","open":"0.248","close":"0.2576","value":"0.2576","low":"0.248","high":"0.2622","ts":"1745442000"},{"volume":"46876000","open":"0.2594","close":"0.2604","value":"0.2604","low":"0.2522","high":"0.2742","ts":"1745528400"},{"volume":"3902000","open":"0.2608","close":"0.2638","value":"0.2638","low":"0.259","high":"0.2658","ts":"1745787600"},{"volume":"3591000","open":"0.2622","close":"0.2616","value":"0.2616","low":"0.2582","high":"0.266","ts":"1745874000"},{"volume":"12350000","open":"0.2616","close":"0.245","value":"0.245","low":"0.2442","high":"0.2616","ts":"1745960400"},{"volume":"8657000","open":"0.245","close":"0.2484","value":"0.2484","low":"0.243","high":"0.2534","ts":"1746133200"},{"volume":"4068000","open":"0.2478","close":"0.2442","value":"0.2442","low":"0.2418","high":"0.2566","ts":"1746392400"},{"volume":"2406000","open":"0.2442","close":"0.2494","value":"0.2494","low":"0.244","high":"0.2528","ts":"1746478800"},{"volume":"7883000","open":"0.247","close":"0.245","value":"0.245","low":"0.2412","high":"0.2542","ts":"1746565200"},{"volume":"34409000","open":"0.2456","close":"0.235","value":"0.235","low":"0.2348","high":"0.2546","ts":"1746651600"},{"volume":"30085000","open":"0.24","close":"0.2386","value":"0.2386","low":"0.2354","high":"0.2488","ts":"1746997200"},{"volume":"4493000","open":"0.2398","close":"0.2368","value":"0.2368","low":"0.235","high":"0.2398","ts":"1747083600"},{"volume":"10764000","open":"0.2354","close":"0.2366","value":"0.2366","low":"0.2322","high":"0.2428","ts":"1747170000"},{"volume":"6331000","open":"0.2362","close":"0.2394","value":"0.2394","low":"0.2346","high":"0.2398","ts":"1747256400"},{"volume":"1726000","open":"0.238","close":"0.2376","value":"0.2376","low":"0.2358","high":"0.24","ts":"1747342800"},{"volume":"7891000","open":"0.2378","close":"0.2356","value":"0.2356","low":"0.2344","high":"0.2394","ts":"1747602000"},{"volume":"8253000","open":"0.2356","close":"0.2276","value":"0.2276","low":"0.225","high":"0.2368","ts":"1747688400"},{"volume":"2370000","open":"0.228","close":"0.229","value":"0.229","low":"0.228","high":"0.233","ts":"1747774800"},{"volume":"3287000","open":"0.2314","close":"0.2256","value":"0.2256","low":"0.2244","high":"0.2318","ts":"1747861200"},{"volume":"1792000","open":"0.2256","close":"0.2268","value":"0.2268","low":"0.2228","high":"0.2318","ts":"1747947600"},{"volume":"5176000","open":"0.2298","close":"0.222","value":"0.222","low":"0.2186","high":"0.2298","ts":"1748206800"},{"volume":"5861000","open":"0.2288","close":"0.2236","value":"0.2236","low":"0.2222","high":"0.2296","ts":"1748293200"},{"volume":"7087000","open":"0.2244","close":"0.224","value":"0.224","low":"0.224","high":"0.2328","ts":"1748379600"},{"volume":"9382000","open":"0.2242","close":"0.2254","value":"0.2254","low":"0.2242","high":"0.2388","ts":"1748466000"},{"volume":"3012000","open":"0.2298","close":"0.2274","value":"0.2274","low":"0.225","high":"0.2348","ts":"1748552400"},{"volume":"2384000","open":"0.2296","close":"0.2306","value":"0.2306","low":"0.2272","high":"0.2358","ts":"1748811600"},{"volume":"12391000","open":"0.2344","close":"0.228","value":"0.228","low":"0.2266","high":"0.2388","ts":"1748898000"},{"volume":"5097000","open":"0.2296","close":"0.2244","value":"0.2244","low":"0.2244","high":"0.2326","ts":"1748984400"},{"volume":"11853000","open":"0.2244","close":"0.2302","value":"0.2302","low":"0.2242","high":"0.2356","ts":"1749070800"},{"volume":"3714000","open":"0.2302","close":"0.228","value":"0.228","low":"0.2266","high":"0.2326","ts":"1749157200"},{"volume":"10291000","open":"0.2282","close":"0.2218","value":"0.2218","low":"0.2218","high":"0.236","ts":"1749416400"},{"volume":"5965000","open":"0.226","close":"0.2198","value":"0.2198","low":"0.2192","high":"0.228","ts":"1749502800"},{"volume":"1446000","open":"0.221","close":"0.2194","value":"0.2194","low":"0.2194","high":"0.223","ts":"1749589200"},{"volume":"362000","open":"0.2196","close":"0.2194","value":"0.2194","low":"0.2184","high":"0.22","ts":"1749762000"},{"volume":"3146000","open":"0.2194","close":"0.2176","value":"0.2176","low":"0.2144","high":"0.2202","ts":"1750021200"},{"volume":"2925000","open":"0.214","close":"0.2142","value":"0.2142","low":"0.213","high":"0.2198","ts":"1750107600"},{"volume":"2145000","open":"0.2144","close":"0.215","value":"0.215","low":"0.213","high":"0.2174","ts":"1750194000"},{"volume":"3227000","open":"0.2126","close":"0.2148","value":"0.2148","low":"0.2124","high":"0.2168","ts":"1750280400"},{"volume":"8728000","open":"0.2148","close":"0.2138","value":"0.2138","low":"0.2132","high":"0.217","ts":"1750366800"},{"volume":"5248000","open":"0.2138","close":"0.2124","value":"0.2124","low":"0.2102","high":"0.2158","ts":"1750626000"},{"volume":"1911000","open":"0.2142","close":"0.2128","value":"0.2128","low":"0.2088","high":"0.2142","ts":"1750712400"},{"volume":"430000","open":"0.211","close":"0.213","value":"0.213","low":"0.211","high":"0.2134","ts":"1750798800"},{"volume":"4859000","open":"0.212","close":"0.2094","value":"0.2094","low":"0.2086","high":"0.213","ts":"1750885200"},{"volume":"5311000","open":"0.21","close":"0.2054","value":"0.2054","low":"0.203","high":"0.2116","ts":"1750971600"},{"volume":"6673000","open":"0.2054","close":"0.2076","value":"0.2076","low":"0.203","high":"0.2112","ts":"1751230800"},{"volume":"5619000","open":"0.208","close":"0.2044","value":"0.2044","low":"0.203","high":"0.208","ts":"1751317200"},{"volume":"2019000","open":"0.2064","close":"0.2044","value":"0.2044","low":"0.2036","high":"0.2076","ts":"1751403600"},{"volume":"6217000","open":"0.2044","close":"0.2012","value":"0.2012","low":"0.1994","high":"0.2044","ts":"1751490000"},{"volume":"4437000","open":"0.2012","close":"0.2008","value":"0.2008","low":"0.197","high":"0.2032","ts":"1751576400"},{"volume":"4706000","open":"0.2014","close":"0.1942","value":"0.1942","low":"0.193","high":"0.2028","ts":"1751835600"},{"volume":"7940000","open":"0.1944","close":"0.1984","value":"0.1984","low":"0.1902","high":"0.2024","ts":"1751922000"},{"volume":"37262000","open":"0.1984","close":"0.2004","value":"0.2004","low":"0.1956","high":"0.2114","ts":"1752008400"},{"volume":"3369000","open":"0.199","close":"0.1992","value":"0.1992","low":"0.1988","high":"0.2068","ts":"1752094800"},{"volume":"1841000","open":"0.1992","close":"0.1966","value":"0.1966","low":"0.1952","high":"0.202","ts":"1752181200"},{"volume":"11611000","open":"0.1966","close":"0.2","value":"0.2","low":"0.1854","high":"0.2014","ts":"1752440400"},{"volume":"11561000","open":"0.198","close":"0.1972","value":"0.1972","low":"0.1952","high":"0.207","ts":"1752526800"},{"volume":"3765000","open":"0.196","close":"0.199","value":"0.199","low":"0.194","high":"0.1996","ts":"1752613200"},{"volume":"18821000","open":"0.199","close":"0.1984","value":"0.1984","low":"0.1956","high":"0.2048","ts":"1752699600"},{"volume":"1504000","open":"0.198","close":"0.201","value":"0.201","low":"0.1978","high":"0.2016","ts":"1752786000"},{"volume":"9521000","open":"0.2","close":"0.1998","value":"0.1998","low":"0.198","high":"0.203","ts":"1753045200"},{"volume":"5212000","open":"0.1998","close":"0.1992","value":"0.1992","low":"0.196","high":"0.202","ts":"1753131600"},{"volume":"27095000","open":"0.199","close":"0.198","value":"0.198","low":"0.197","high":"0.21","ts":"1753218000"},{"volume":"29344000","open":"0.198","close":"0.2032","value":"0.2032","low":"0.198","high":"0.209","ts":"1753304400"},{"volume":"15647000","open":"0.2034","close":"0.2104","value":"0.2104","low":"0.2026","high":"0.212","ts":"1753390800"},{"volume":"15049000","open":"0.2104","close":"0.2062","value":"0.2062","low":"0.2042","high":"0.216","ts":"1753650000"},{"volume":"6739000","open":"0.2086","close":"0.211","value":"0.211","low":"0.2058","high":"0.215","ts":"1753736400"},{"volume":"12338000","open":"0.211","close":"0.2094","value":"0.2094","low":"0.2034","high":"0.2186","ts":"1753822800"},{"volume":"4614000","open":"0.2118","close":"0.209","value":"0.209","low":"0.2072","high":"0.214","ts":"1753909200"},{"volume":"4732000","open":"0.2104","close":"0.2112","value":"0.2112","low":"0.2078","high":"0.2138","ts":"1753995600"},{"volume":"5577000","open":"0.211","close":"0.2164","value":"0.2164","low":"0.2078","high":"0.217","ts":"1754254800"},{"volume":"6080000","open":"0.217","close":"0.2162","value":"0.2162","low":"0.2132","high":"0.217","ts":"1754341200"},{"volume":"11516000","open":"0.2162","close":"0.2166","value":"0.2166","low":"0.214","high":"0.225","ts":"1754427600"},{"volume":"36493000","open":"0.2184","close":"0.2344","value":"0.2344","low":"0.2184","high":"0.236","ts":"1754514000"},{"volume":"28692000","open":"0.2346","close":"0.221","value":"0.221","low":"0.22","high":"0.2398","ts":"1754600400"},{"volume":"47923000","open":"0.2286","close":"0.228","value":"0.228","low":"0.2194","high":"0.2356","ts":"1754859600"},{"volume":"5243000","open":"0.223","close":"0.2294","value":"0.2294","low":"0.2226","high":"0.2298","ts":"1754946000"},{"volume":"7855000","open":"0.2294","close":"0.2334","value":"0.2334","low":"0.2286","high":"0.2336","ts":"1755032400"},{"volume":"6208000","open":"0.2322","close":"0.2272","value":"0.2272","low":"0.2246","high":"0.2334","ts":"1755118800"},{"volume":"3352000","open":"0.2294","close":"0.2262","value":"0.2262","low":"0.226","high":"0.233","ts":"1755205200"},{"volume":"4743000","open":"0.225","close":"0.228","value":"0.228","low":"0.225","high":"0.233","ts":"1755464400"},{"volume":"10146000","open":"0.2314","close":"0.229","value":"0.229","low":"0.226","high":"0.234","ts":"1755550800"},{"volume":"3047000","open":"0.229","close":"0.2278","value":"0.2278","low":"0.2252","high":"0.232","ts":"1755637200"},{"volume":"1191000","open":"0.2278","close":"0.2266","value":"0.2266","low":"0.226","high":"0.2308","ts":"1755723600"},{"volume":"1606000","open":"0.2282","close":"0.2292","value":"0.2292","low":"0.2268","high":"0.2312","ts":"1755810000"},{"volume":"2891000","open":"0.2304","close":"0.228","value":"0.228","low":"0.2272","high":"0.2312","ts":"1756069200"},{"volume":"33725000","open":"0.2282","close":"0.2306","value":"0.2306","low":"0.2282","high":"0.2378","ts":"1756155600"},{"volume":"77958000","open":"0.231","close":"0.224","value":"0.224","low":"0.217","high":"0.2388","ts":"1756242000"},{"volume":"23059000","open":"0.224","close":"0.222","value":"0.222","low":"0.2168","high":"0.228","ts":"1756328400"},{"volume":"83142000","open":"0.2204","close":"0.2328","value":"0.2328","low":"0.2204","high":"0.2368","ts":"1756414800"},{"volume":"8659000","open":"0.2326","close":"0.2336","value":"0.2336","low":"0.2318","high":"0.2356","ts":"1756674000"},{"volume":"15390000","open":"0.2322","close":"0.2384","value":"0.2384","low":"0.2322","high":"0.243","ts":"1756760400"},{"volume":"1490000","open":"0.2382","close":"0.2342","value":"0.2342","low":"0.234","high":"0.2382","ts":"1756846800"},{"volume":"59285000","open":"0.2342","close":"0.2396","value":"0.2396","low":"0.2332","high":"0.2558","ts":"1756933200"},{"volume":"53395000","open":"0.242","close":"0.256","value":"0.256","low":"0.239","high":"0.258","ts":"1757019600"},{"volume":"2124000","open":"0.256","close":"0.2536","value":"0.2536","low":"0.2534","high":"0.259","ts":"1757106000"},{"volume":"1172000","open":"0.2528","close":"0.2538","value":"0.2538","low":"0.251","high":"0.256","ts":"1757192400"},{"volume":"27309000","open":"0.2544","close":"0.2558","value":"0.2558","low":"0.243","high":"0.259","ts":"1757278800"},{"volume":"12600000","open":"0.2524","close":"0.2502","value":"0.2502","low":"0.2458","high":"0.257","ts":"1757365200"},{"volume":"10199000","open":"0.2482","close":"0.2452","value":"0.2452","low":"0.2404","high":"0.2496","ts":"1757451600"},{"volume":"28880000","open":"0.244","close":"0.2514","value":"0.2514","low":"0.244","high":"0.2558","ts":"1757538000"},{"volume":"14798000","open":"0.2524","close":"0.2504","value":"0.2504","low":"0.2466","high":"0.257","ts":"1757624400"},{"volume":"233000","open":"0.2506","close":"0.25","value":"0.25","low":"0.2456","high":"0.2506","ts":"1757710800"},{"volume":"826000","open":"0.2504","close":"0.251","value":"0.251","low":"0.248","high":"0.2526","ts":"1757797200"},{"volume":"9486000","open":"0.2544","close":"0.2442","value":"0.2442","low":"0.2424","high":"0.2544","ts":"1757883600"},{"volume":"6595000","open":"0.243","close":"0.2428","value":"0.2428","low":"0.235","high":"0.2462","ts":"1757970000"},{"volume":"23763000","open":"0.2358","close":"0.253","value":"0.253","low":"0.2324","high":"0.2532","ts":"1758056400"},{"volume":"26853000","open":"0.2504","close":"0.2394","value":"0.2394","low":"0.236","high":"0.253","ts":"1758142800"},{"volume":"27030000","open":"0.2398","close":"0.2394","value":"0.2394","low":"0.233","high":"0.2446","ts":"1758229200"},{"volume":"8865000","open":"0.237","close":"0.2424","value":"0.2424","low":"0.2346","high":"0.2448","ts":"1758488400"},{"volume":"10211000","open":"0.241","close":"0.2354","value":"0.2354","low":"0.2332","high":"0.2438","ts":"1758574800"},{"volume":"10791000","open":"0.2334","close":"0.23","value":"0.23","low":"0.2254","high":"0.2354","ts":"1758661200"},{"volume":"21591000","open":"0.2332","close":"0.2374","value":"0.2374","low":"0.2284","high":"0.2404","ts":"1758747600"},{"volume":"8812000","open":"0.2424","close":"0.2354","value":"0.2354","low":"0.231","high":"0.2424","ts":"1758834000"},{"volume":"444000","open":"0.236","close":"0.235","value":"0.235","low":"0.2328","high":"0.236","ts":"1758920400"},{"volume":"152000","open":"0.2366","close":"0.2356","value":"0.2356","low":"0.233","high":"0.2366","ts":"1759006800"},{"volume":"1737000","open":"0.234","close":"0.2292","value":"0.2292","low":"0.2254","high":"0.2352","ts":"1759093200"},{"volume":"46729000","open":"0.2298","close":"0.2118","value":"0.2118","low":"0.2078","high":"0.2298","ts":"1759179600"},{"volume":"39969000","open":"0.2136","close":"0.1982","value":"0.1982","low":"0.1968","high":"0.214","ts":"1759266000"},{"volume":"23089000","open":"0.1984","close":"0.1966","value":"0.1966","low":"0.1956","high":"0.2062","ts":"1759352400"},{"volume":"22062000","open":"0.198","close":"0.2016","value":"0.2016","low":"0.1966","high":"0.212","ts":"1759438800"},{"volume":"12110000","open":"0.202","close":"0.2","value":"0.2","low":"0.1944","high":"0.2046","ts":"1759525200"},{"volume":"110000","open":"0.2","close":"0.1992","value":"0.1992","low":"0.1954","high":"0.2","ts":"1759611600"},{"volume":"10450000","open":"0.2028","close":"0.2028","value":"0.2028","low":"0.195","high":"0.2028","ts":"1759698000"},{"volume":"3419000","open":"0.2016","close":"0.2066","value":"0.2066","low":"0.1984","high":"0.2086","ts":"1759784400"},{"volume":"6311000","open":"0.2032","close":"0.1972","value":"0.1972","low":"0.1934","high":"0.2092","ts":"1759870800"},{"volume":"3707000","open":"0.1976","close":"0.1992","value":"0.1992","low":"0.1944","high":"0.202","ts":"1759957200"},{"volume":"1230000","open":"0.201","close":"0.1976","value":"0.1976","low":"0.1952","high":"0.201","ts":"1760043600"},{"volume":"1563000","open":"0.1976","close":"0.1952","value":"0.1952","low":"0.1932","high":"0.1976","ts":"1760130000"},{"volume":"80000","open":"0.1952","close":"0.1962","value":"0.1962","low":"0.1934","high":"0.1962","ts":"1760216400"},{"volume":"3823000","open":"0.1976","close":"0.197","value":"0.197","low":"0.1906","high":"0.198","ts":"1760302800"},{"volume":"2234000","open":"0.1968","close":"0.193","value":"0.193","low":"0.191","high":"0.197","ts":"1760389200"},{"volume":"2984000","open":"0.1944","close":"0.193","value":"0.193","low":"0.1914","high":"0.1982","ts":"1760475600"},{"volume":"10535000","open":"0.193","close":"0.198","value":"0.198","low":"0.193","high":"0.2016","ts":"1760562000"},{"volume":"4738000","open":"0.1998","close":"0.198","value":"0.198","low":"0.1968","high":"0.2006","ts":"1760648400"},{"volume":"1414000","open":"0.1996","close":"0.2014","value":"0.2014","low":"0.199","high":"0.2014","ts":"1760734800"},{"volume":"611000","open":"0.2002","close":"0.1996","value":"0.1996","low":"0.1988","high":"0.202","ts":"1760821200"},{"volume":"12577000","open":"0.2006","close":"0.208","value":"0.208","low":"0.1992","high":"0.2082","ts":"1760907600"},{"volume":"5404000","open":"0.208","close":"0.2014","value":"0.2014","low":"0.2014","high":"0.208","ts":"1760994000"},{"volume":"7922000","open":"0.2034","close":"0.1996","value":"0.1996","low":"0.1952","high":"0.2044","ts":"1761080400"},{"volume":"919000","open":"0.2002","close":"0.1996","value":"0.1996","low":"0.1964","high":"0.2016","ts":"1761166800"},{"volume":"4235000","open":"0.2014","close":"0.1984","value":"0.1984","low":"0.1972","high":"0.2014","ts":"1761253200"},{"volume":"1328020","open":"0.1984","close":"0.196","value":"0.196","low":"0.1952","high":"0.2","ts":"1761512400"},{"volume":"5631000","open":"0.197","close":"0.1982","value":"0.1982","low":"0.1968","high":"0.2046","ts":"1761598800"},{"volume":"1423000","open":"0.2002","close":"0.202","value":"0.202","low":"0.2002","high":"0.202","ts":"1761685200"},{"volume":"5612000","open":"0.202","close":"0.203","value":"0.203","low":"0.1996","high":"0.2092","ts":"1761771600"},{"volume":"3915000","open":"0.203","close":"0.198","value":"0.198","low":"0.198","high":"0.2046","ts":"1761858000"},{"volume":"491000","open":"0.198","close":"0.1996","value":"0.1996","low":"0.1956","high":"0.1998","ts":"1761944400"},{"volume":"2411000","open":"0.2","close":"0.2014","value":"0.2014","low":"0.2","high":"0.207","ts":"1762117200"},{"volume":"1770000","open":"0.202","close":"0.201","value":"0.201","low":"0.1984","high":"0.2042","ts":"1762290000"},{"volume":"268000","open":"0.2","close":"0.2028","value":"0.2028","low":"0.1992","high":"0.2028","ts":"1762376400"},{"volume":"463000","open":"0.2028","close":"0.2014","value":"0.2014","low":"0.2002","high":"0.2028","ts":"1762462800"},{"volume":"52000","open":"0.2018","close":"0.2018","value":"0.2018","low":"0.2014","high":"0.2018","ts":"1762549200"},{"volume":"6925000","open":"0.202","close":"0.2062","value":"0.2062","low":"0.1996","high":"0.2074","ts":"1762635600"},{"volume":"20229000","open":"0.2062","close":"0.205","value":"0.205","low":"0.2","high":"0.2174","ts":"1762722000"},{"volume":"4223000","open":"0.203","close":"0.203","value":"0.203","low":"0.2006","high":"0.2068","ts":"1762808400"},{"volume":"686000","open":"0.2012","close":"0.203","value":"0.203","low":"0.2012","high":"0.2046","ts":"1762894800"},{"volume":"25585000","open":"0.2042","close":"0.2102","value":"0.2102","low":"0.1992","high":"0.213","ts":"1762981200"},{"volume":"2934000","open":"0.2098","close":"0.2072","value":"0.2072","low":"0.2028","high":"0.2116","ts":"1763067600"},{"volume":"24000","open":"0.2052","close":"0.206","value":"0.206","low":"0.2052","high":"0.208","ts":"1763154000"},{"volume":"50000","open":"0.2074","close":"0.2048","value":"0.2048","low":"0.2048","high":"0.2076","ts":"1763240400"},{"volume":"1127000","open":"0.2056","close":"0.206","value":"0.206","low":"0.2034","high":"0.2066","ts":"1763326800"},{"volume":"3920000","open":"0.205","close":"0.208","value":"0.208","low":"0.2032","high":"0.2112","ts":"1763413200"},{"volume":"4744000","open":"0.205","close":"0.205","value":"0.205","low":"0.205","high":"0.21","ts":"1763499600"},{"volume":"7880000","open":"0.2072","close":"0.207","value":"0.207","low":"0.2026","high":"0.209","ts":"1763586000"},{"volume":"1929000","open":"0.207","close":"0.2076","value":"0.2076","low":"0.2064","high":"0.2082","ts":"1763672400"},{"volume":"2797000","open":"0.2074","close":"0.2052","value":"0.2052","low":"0.2052","high":"0.2092","ts":"1763931600"},{"volume":"1062000","open":"0.205","close":"0.2072","value":"0.2072","low":"0.205","high":"0.2078","ts":"1764018000"},{"volume":"1844000","open":"0.206","close":"0.2048","value":"0.2048","low":"0.2044","high":"0.2074","ts":"1764104400"},{"volume":"1072000","open":"0.205","close":"0.2068","value":"0.2068","low":"0.2044","high":"0.2068","ts":"1764190800"},{"volume":"1633000","open":"0.2044","close":"0.2076","value":"0.2076","low":"0.2044","high":"0.2096","ts":"1764277200"},{"volume":"1464000","open":"0.2066","close":"0.2068","value":"0.2068","low":"0.2056","high":"0.208","ts":"1764363600"},{"volume":"165000","open":"0.2068","close":"0.2076","value":"0.2076","low":"0.2068","high":"0.2076","ts":"1764450000"},{"volume":"2124000","open":"0.2076","close":"0.207","value":"0.207","low":"0.2046","high":"0.2078","ts":"1764536400"},{"volume":"3385000","open":"0.2066","close":"0.205","value":"0.205","low":"0.205","high":"0.2074","ts":"1764622800"},{"volume":"10686000","open":"0.205","close":"0.2002","value":"0.2002","low":"0.1962","high":"0.206","ts":"1764709200"},{"volume":"1911000","open":"0.2014","close":"0.2036","value":"0.2036","low":"0.199","high":"0.2036","ts":"1764795600"},{"volume":"2632000","open":"0.204","close":"0.2044","value":"0.2044","low":"0.202","high":"0.2078","ts":"1764882000"},{"volume":"1934000","open":"0.206","close":"0.2044","value":"0.2044","low":"0.204","high":"0.207","ts":"1765141200"},{"volume":"629000","open":"0.2054","close":"0.2038","value":"0.2038","low":"0.203","high":"0.2054","ts":"1765227600"},{"volume":"4105000","open":"0.204","close":"0.2082","value":"0.2082","low":"0.2038","high":"0.209","ts":"1765314000"},{"volume":"4428000","open":"0.208","close":"0.207","value":"0.207","low":"0.2054","high":"0.2092","ts":"1765400400"},{"volume":"2996000","open":"0.207","close":"0.2064","value":"0.2064","low":"0.2042","high":"0.2092","ts":"1765486800"},{"volume":"64000","open":"0.2052","close":"0.207","value":"0.207","low":"0.2052","high":"0.207","ts":"1765573200"},{"volume":"479000","open":"0.207","close":"0.207","value":"0.207","low":"0.2058","high":"0.2074","ts":"1765659600"},{"volume":"604000","open":"0.2068","close":"0.2074","value":"0.2074","low":"0.206","high":"0.2074","ts":"1765746000"},{"volume":"7827000","open":"0.2074","close":"0.2106","value":"0.2106","low":"0.2074","high":"0.2136","ts":"1765832400"},{"volume":"2559000","open":"0.2108","close":"0.2088","value":"0.2088","low":"0.2086","high":"0.2122","ts":"1765918800"},{"volume":"2691000","open":"0.2102","close":"0.21","value":"0.21","low":"0.209","high":"0.2114","ts":"1766005200"},{"volume":"8848000","open":"0.2096","close":"0.2094","value":"0.2094","low":"0.2094","high":"0.2164","ts":"1766091600"},{"volume":"107000","open":"0.2102","close":"0.2102","value":"0.2102","low":"0.2092","high":"0.2104","ts":"1766178000"},{"volume":"510000","open":"0.21","close":"0.211","value":"0.211","low":"0.21","high":"0.2156","ts":"1766264400"},{"volume":"3252000","open":"0.2112","close":"0.2112","value":"0.2112","low":"0.2086","high":"0.2132","ts":"1766350800"},{"volume":"4707000","open":"0.2112","close":"0.2052","value":"0.2052","low":"0.203","high":"0.2112","ts":"1766437200"},{"volume":"1596000","open":"0.2088","close":"0.208","value":"0.208","low":"0.204","high":"0.2088","ts":"1766523600"},{"volume":"684000","open":"0.2072","close":"0.206","value":"0.206","low":"0.206","high":"0.2074","ts":"1766610000"},{"volume":"3264000","open":"0.2058","close":"0.2062","value":"0.2062","low":"0.2058","high":"0.2088","ts":"1766696400"},{"volume":"232000","open":"0.2054","close":"0.208","value":"0.208","low":"0.2054","high":"0.2084","ts":"1766782800"},{"volume":"586000","open":"0.206","close":"0.2072","value":"0.2072","low":"0.2056","high":"0.2076","ts":"1766869200"},{"volume":"6453000","open":"0.2056","close":"0.2102","value":"0.2102","low":"0.2056","high":"0.212","ts":"1766955600"},{"volume":"9396000","open":"0.2102","close":"0.206","value":"0.206","low":"0.205","high":"0.2122","ts":"1767042000"},{"volume":"925000","open":"0.2052","close":"0.2064","value":"0.2064","low":"0.2052","high":"0.2074","ts":"1767560400"},{"volume":"7155000","open":"0.206","close":"0.2076","value":"0.2076","low":"0.2058","high":"0.212","ts":"1767646800"},{"volume":"1149000","open":"0.2096","close":"0.2072","value":"0.2072","low":"0.2066","high":"0.2098","ts":"1767819600"},{"volume":"1826000","open":"0.2068","close":"0.21","value":"0.21","low":"0.2068","high":"0.21","ts":"1767906000"},{"volume":"8202000","open":"0.2082","close":"0.21","value":"0.21","low":"0.2082","high":"0.2134","ts":"1768165200"},{"volume":"48092000","open":"0.209","close":"0.231","value":"0.231","low":"0.2084","high":"0.231","ts":"1768251600"},{"volume":"87684000","open":"0.231","close":"0.2302","value":"0.2302","low":"0.2248","high":"0.2498","ts":"1768338000"},{"volume":"24428000","open":"0.231","close":"0.222","value":"0.222","low":"0.2182","high":"0.2326","ts":"1768424400"},{"volume":"19857000","open":"0.2222","close":"0.221","value":"0.221","low":"0.216","high":"0.2324","ts":"1768510800"},{"volume":"10210000","open":"0.219","close":"0.2256","value":"0.2256","low":"0.219","high":"0.2272","ts":"1768597200"},{"volume":"6224000","open":"0.225","close":"0.226","value":"0.226","low":"0.2236","high":"0.2272","ts":"1768683600"},{"volume":"7856000","open":"0.2252","close":"0.223","value":"0.223","low":"0.2162","high":"0.2264","ts":"1768770000"},{"volume":"2162000","open":"0.2226","close":"0.2178","value":"0.2178","low":"0.2178","high":"0.2238","ts":"1768856400"},{"volume":"7927000","open":"0.2192","close":"0.2226","value":"0.2226","low":"0.219","high":"0.225","ts":"1768942800"},{"volume":"1015000","open":"0.2244","close":"0.2218","value":"0.2218","low":"0.2214","high":"0.2244","ts":"1769029200"},{"volume":"2276000","open":"0.2214","close":"0.2226","value":"0.2226","low":"0.221","high":"0.229","ts":"1769115600"},{"volume":"677000","open":"0.2226","close":"0.2238","value":"0.2238","low":"0.2226","high":"0.2254","ts":"1769202000"},{"volume":"13111000","open":"0.2248","close":"0.22","value":"0.22","low":"0.2184","high":"0.2254","ts":"1769288400"},{"volume":"11312000","open":"0.2188","close":"0.2176","value":"0.2176","low":"0.2144","high":"0.2224","ts":"1769374800"},{"volume":"8011000","open":"0.2182","close":"0.2192","value":"0.2192","low":"0.213","high":"0.2192","ts":"1769461200"},{"volume":"5038000","open":"0.2172","close":"0.2168","value":"0.2168","low":"0.2144","high":"0.2202","ts":"1769547600"},{"volume":"10121000","open":"0.2166","close":"0.2184","value":"0.2184","low":"0.216","high":"0.221","ts":"1769634000"},{"volume":"6042000","open":"0.2184","close":"0.213","value":"0.213","low":"0.2116","high":"0.221","ts":"1769720400"},{"volume":"9946000","open":"0.2148","close":"0.2164","value":"0.2164","low":"0.2098","high":"0.217","ts":"1769806800"},{"volume":"1158000","open":"0.2166","close":"0.2168","value":"0.2168","low":"0.2154","high":"0.2186","ts":"1769893200"},{"volume":"16297000","open":"0.2172","close":"0.214","value":"0.214","low":"0.2124","high":"0.221","ts":"1769979600"},{"volume":"6823000","open":"0.2144","close":"0.218","value":"0.218","low":"0.2138","high":"0.2208","ts":"1770066000"},{"volume":"4399000","open":"0.2178","close":"0.2152","value":"0.2152","low":"0.2122","high":"0.2196","ts":"1770152400"},{"volume":"3266000","open":"0.2154","close":"0.2148","value":"0.2148","low":"0.2136","high":"0.2154","ts":"1770238800"},{"volume":"24418000","open":"0.214","close":"0.2228","value":"0.2228","low":"0.2134","high":"0.2298","ts":"1770325200"},{"volume":"12915000","open":"0.219","close":"0.2226","value":"0.2226","low":"0.2182","high":"0.2284","ts":"1770411600"},{"volume":"4189000","open":"0.2242","close":"0.2226","value":"0.2226","low":"0.2218","high":"0.2248","ts":"1770498000"},{"volume":"8279000","open":"0.2234","close":"0.2198","value":"0.2198","low":"0.219","high":"0.2244","ts":"1770584400"},{"volume":"8543000","open":"0.2196","close":"0.2162","value":"0.2162","low":"0.215","high":"0.2216","ts":"1770670800"},{"volume":"39548000","open":"0.2156","close":"0.222","value":"0.222","low":"0.215","high":"0.2298","ts":"1770757200"},{"volume":"39889000","open":"0.2222","close":"0.2258","value":"0.2258","low":"0.2182","high":"0.2268","ts":"1770843600"},{"volume":"8968000","open":"0.2244","close":"0.227","value":"0.227","low":"0.2218","high":"0.227","ts":"1770930000"},{"volume":"25011000","open":"0.2262","close":"0.22","value":"0.22","low":"0.218","high":"0.2312","ts":"1771189200"},{"volume":"5765000","open":"0.219","close":"0.2204","value":"0.2204","low":"0.219","high":"0.2226","ts":"1771275600"},{"volume":"5768000","open":"0.2202","close":"0.2206","value":"0.2206","low":"0.219","high":"0.2214","ts":"1771362000"},{"volume":"3652000","open":"0.2214","close":"0.2206","value":"0.2206","low":"0.2178","high":"0.2214","ts":"1771448400"},{"volume":"28092000","open":"0.2194","close":"0.2206","value":"0.2206","low":"0.2112","high":"0.2218","ts":"1771534800"},{"volume":"12884000","open":"0.2208","close":"0.2198","value":"0.2198","low":"0.2178","high":"0.225","ts":"1771621200"},{"volume":"129000","open":"0.218","close":"0.2186","value":"0.2186","low":"0.218","high":"0.2202","ts":"1771707600"},{"volume":"264000","open":"0.222","close":"0.2202","value":"0.2202","low":"0.2192","high":"0.222","ts":"1771794000"},{"volume":"1444000","open":"0.2204","close":"0.2208","value":"0.2208","low":"0.2194","high":"0.2214","ts":"1771880400"},{"volume":"12796000","open":"0.221","close":"0.2196","value":"0.2196","low":"0.2186","high":"0.2244","ts":"1771966800"},{"volume":"5053000","open":"0.2192","close":"0.2188","value":"0.2188","low":"0.217","high":"0.2206","ts":"1772053200"},{"volume":"5251000","open":"0.2178","close":"0.22","value":"0.22","low":"0.2174","high":"0.224","ts":"1772139600"},{"volume":"2949000","open":"0.22","close":"0.2208","value":"0.2208","low":"0.2188","high":"0.2228","ts":"1772226000"},{"volume":"7635000","open":"0.22","close":"0.217","value":"0.217","low":"0.2162","high":"0.2214","ts":"1772312400"},{"volume":"16310000","open":"0.217","close":"0.2168","value":"0.2168","low":"0.214","high":"0.2194","ts":"1772398800"},{"volume":"25593000","open":"0.216","close":"0.1992","value":"0.1992","low":"0.1972","high":"0.218","ts":"1772485200"},{"volume":"42785000","open":"0.2168","close":"0.208","value":"0.208","low":"0.2022","high":"0.2178","ts":"1772571600"},{"volume":"8227000","open":"0.2062","close":"0.207","value":"0.207","low":"0.2024","high":"0.2094","ts":"1772658000"},{"volume":"5373000","open":"0.2082","close":"0.2052","value":"0.2052","low":"0.2032","high":"0.2082","ts":"1772744400"}]},{"range":"allTime","tabText":"Всё время","data":[{"value":"4.2","ts":"1384819200"},{"value":"4.17","ts":"1386709200"},{"value":"4.3","ts":"1389128400"},{"value":"4.39","ts":"1392681600"},{"value":"4.44","ts":"1393804800"},{"value":"4.2","ts":"1398373200"},{"value":"4.37","ts":"1403654400"},{"value":"4.17","ts":"1404939600"},{"value":"4.45","ts":"1411257600"},{"value":"4.46","ts":"1416776400"},{"value":"4.41","ts":"1417651200"},{"value":"5.05","ts":"1422403200"},{"value":"5.25","ts":"1423602000"},{"value":"5.06","ts":"1425168000"},{"value":"5.21","ts":"1430168400"},{"value":"5.25","ts":"1431907200"},{"value":"5.24","ts":"1433289600"},{"value":"5.25","ts":"1438214400"},{"value":"5.25","ts":"1439240400"},{"value":"5.3","ts":"1441065600"},{"value":"5.25","ts":"1443657600"},{"value":"5.43","ts":"1446595200"},{"value":"5.45","ts":"1449619200"},{"value":"5.56","ts":"1453150800"},{"value":"5.55","ts":"1454878800"},{"value":"5.57","ts":"1456952400"},{"value":"5.53","ts":"1459728000"},{"value":"0.402","ts":"1462309200"},{"value":"0.382","ts":"1465344000"},{"value":"0.385","ts":"1467666000"},{"value":"0.391","ts":"1470171600"},{"value":"0.394","ts":"1473120000"},{"value":"0.403","ts":"1475625600"},{"value":"0.407","ts":"1478390400"},{"value":"0.404","ts":"1480896000"},{"value":"0.409","ts":"1483488000"},{"value":"0.415","ts":"1486501200"},{"value":"0.418","ts":"1488315600"},{"value":"0.416","ts":"1491350400"},{"value":"0.42","ts":"1493672400"},{"value":"0.433","ts":"1496793600"},{"value":"0.416","ts":"1499115600"},{"value":"0.43","ts":"1501621200"},{"value":"0.376","ts":"1504569600"},{"value":"0.346","ts":"1507075200"},{"value":"0.423","ts":"1510174800"},{"value":"0.423","ts":"1512345600"},{"value":"0.425","ts":"1515024000"},{"value":"0.412","ts":"1517788800"},{"value":"0.384","ts":"1520467200"},{"value":"0.368","ts":"1522702800"},{"value":"0.37","ts":"1525208400"},{"value":"0.37","ts":"1528243200"},{"value":"0.358","ts":"1530576000"},{"value":"0.369","ts":"1533675600"},{"value":"0.363","ts":"1536008400"},{"value":"0.315","ts":"1538341200"},{"value":"0.305","ts":"1541462400"},{"value":"0.212","ts":"1543795200"},{"value":"0.16","ts":"1546819200"},{"value":"0.1648","ts":"1549152000"},{"value":"0.152","ts":"1551819600"},{"value":"0.1416","ts":"1554238800"},{"value":"0.1382","ts":"1557014400"},{"value":"0.1362","ts":"1559692800"},{"value":"0.1398","ts":"1562014800"},{"value":"0.1366","ts":"1564963200"},{"value":"0.1396","ts":"1567468800"},{"value":"0.15","ts":"1569974400"},{"value":"0.1436","ts":"1573074000"},{"value":"0.1402","ts":"1575244800"},{"value":"0.1414","ts":"1578009600"},{"value":"0.1952","ts":"1580774400"},{"value":"0.1846","ts":"1583096400"},{"value":"0.14","ts":"1585861200"},{"value":"0.1494","ts":"1588626000"},{"value":"0.15","ts":"1591218000"},{"value":"0.147","ts":"1594155600"},{"value":"0.1498","ts":"1596661200"},{"value":"0.1478","ts":"1599166800"},{"value":"0.144","ts":"1601845200"},{"value":"0.139","ts":"1604350800"},{"value":"0.2644","ts":"1606942800"},{"value":"0.337","ts":"1609794000"},{"value":"0.23","ts":"1612386000"},{"value":"0.2354","ts":"1614891600"},{"value":"0.233","ts":"1617656400"},{"value":"0.2336","ts":"1620248400"},{"value":"0.23","ts":"1622754000"},{"value":"0.2194","ts":"1625432400"},{"value":"0.2088","ts":"1627851600"},{"value":"0.2396","ts":"1630616400"},{"value":"0.2438","ts":"1633035600"},{"value":"0.2352","ts":"1635800400"},{"value":"0.211","ts":"1638738000"},{"value":"0.186","ts":"1641157200"},{"value":"0.1768","ts":"1643662800"},{"value":"0.115","ts":"1648414800"},{"value":"0.1528","ts":"1648760400"},{"value":"0.1392","ts":"1651611600"},{"value":"0.129","ts":"1654203600"},{"value":"0.1254","ts":"1656882000"},{"value":"0.1256","ts":"1659301200"},{"value":"0.139","ts":"1662066000"},{"value":"0.1478","ts":"1664830800"},{"value":"0.1602","ts":"1667260800"},{"value":"0.177","ts":"1670198400"},{"value":"0.1828","ts":"1672704000"},{"value":"0.1816","ts":"1675641600"},{"value":"0.1994","ts":"1678060800"},{"value":"0.2032","ts":"1680555600"},{"volume":"0.208","open":"0.208","close":"0.208","value":"0.208","low":"0.208","high":"0.208","ts":"1682974800"},{"volume":"0.2146","open":"0.2146","close":"0.2146","value":"0.2146","low":"0.2146","high":"0.2146","ts":"1685912400"},{"volume":"5000","open":"0.2218","close":"0.2218","value":"0.2218","low":"0.2218","high":"0.2218","ts":"1688331600"},{"volume":"50000","open":"0.25","close":"0.25","value":"0.25","low":"0.25","high":"0.25","ts":"1691096400"},{"volume":"19000","open":"0.38","close":"0.38","value":"0.38","low":"0.38","high":"0.38","ts":"1693515600"},{"volume":"78000","open":"0.3308","close":"0.3308","value":"0.3308","low":"0.3308","high":"0.3308","ts":"1696280400"},{"volume":"143000","open":"0.304","close":"0.304","value":"0.304","low":"0.304","high":"0.304","ts":"1699218000"},{"volume":"3000","open":"0.2622","close":"0.2622","value":"0.2622","low":"0.2622","high":"0.2622","ts":"1701637200"},{"volume":"13000","open":"0.294","close":"0.294","value":"0.294","low":"0.294","high":"0.294","ts":"1704229200"},{"volume":"295000","open":"0.3412","close":"0.3412","value":"0.3412","low":"0.3412","high":"0.3412","ts":"1707080400"},{"volume":"1000","open":"0.36","close":"0.36","value":"0.36","low":"0.36","high":"0.36","ts":"1709240400"},{"volume":"100000","open":"0.3214","close":"0.3214","value":"0.3214","low":"0.3214","high":"0.3214","ts":"1712005200"},{"volume":"180000","open":"0.3142","close":"0.3142","value":"0.3142","low":"0.3142","high":"0.3142","ts":"1714942800"},{"volume":"50000","open":"0.2464","close":"0.2464","value":"0.2464","low":"0.2464","high":"0.2464","ts":"1717362000"},{"volume":"50000","open":"0.2706","close":"0.271","value":"0.271","low":"0.2706","high":"0.271","ts":"1719781200"},{"volume":"10000","open":"0.2584","close":"0.2584","value":"0.2584","low":"0.2584","high":"0.2584","ts":"1722546000"},{"volume":"351000","open":"0.2634","close":"0.2634","value":"0.2634","low":"0.2634","high":"0.2634","ts":"1725310800"},{"volume":"16000","open":"0.252","close":"0.252","value":"0.252","low":"0.252","high":"0.252","ts":"1727730000"},{"volume":"10000","open":"0.2172","close":"0.2172","value":"0.2172","low":"0.2172","high":"0.2172","ts":"1730494800"},{"volume":"3629000","open":"0.201","close":"0.1932","value":"0.1932","low":"0.1914","high":"0.2032","ts":"1733173200"},{"volume":"6144000","open":"0.2164","close":"0.2174","value":"0.2174","low":"0.2126","high":"0.22","ts":"1735851600"},{"volume":"18081000","open":"0.2366","close":"0.2256","value":"0.2256","low":"0.225","high":"0.2382","ts":"1738616400"},{"volume":"29506000","open":"0.248","close":"0.239","value":"0.239","low":"0.23","high":"0.2506","ts":"1740949200"},{"volume":"24350000","open":"0.2492","close":"0.2556","value":"0.2556","low":"0.2434","high":"0.2558","ts":"1743454800"},{"volume":"8657000","open":"0.245","close":"0.2484","value":"0.2484","low":"0.243","high":"0.2534","ts":"1746133200"},{"volume":"2384000","open":"0.2296","close":"0.2306","value":"0.2306","low":"0.2272","high":"0.2358","ts":"1748811600"},{"volume":"5619000","open":"0.208","close":"0.2044","value":"0.2044","low":"0.203","high":"0.208","ts":"1751317200"},{"volume":"4732000","open":"0.2104","close":"0.2112","value":"0.2112","low":"0.2078","high":"0.2138","ts":"1753995600"},{"volume":"8659000","open":"0.2326","close":"0.2336","value":"0.2336","low":"0.2318","high":"0.2356","ts":"1756674000"},{"volume":"39969000","open":"0.2136","close":"0.1982","value":"0.1982","low":"0.1968","high":"0.214","ts":"1759266000"},{"volume":"491000","open":"0.198","close":"0.1996","value":"0.1996","low":"0.1956","high":"0.1998","ts":"1761944400"},{"volume":"2124000","open":"0.2076","close":"0.207","value":"0.207","low":"0.2046","high":"0.2078","ts":"1764536400"},{"volume":"925000","open":"0.2052","close":"0.2064","value":"0.2064","low":"0.2052","high":"0.2074","ts":"1767560400"},{"volume":"1158000","open":"0.2166","close":"0.2168","value":"0.2168","low":"0.2154","high":"0.2186","ts":"1769893200"},{"volume":"7635000","open":"0.22","close":"0.217","value":"0.217","low":"0.2162","high":"0.2214","ts":"1772312400"}]}],"initialActiveTab":"month","assetName":"Росгосстрах","ticker":"RGSS","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"4 526,5 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[4796,4766,4749.5,4755,4745,4708,4675,4657.5,4632,4595,4565,4580,4592.5,4531,4560,4593,4553.5,4568,4562,4533.5,4524.5,4526.5],"halfYearValue":[4282.5,4282.5,4127.5,4127.5,3932.5,3932.5,4055.5,4055.5,4055.5,4092,4092,4272,4272,4567,4567,4567,4740,4740,4846.5,4846.5,4526.5,4526.5],"allTimeValue":[4148.5,4031,4014,4671,4584.5,4189,4283,4054,4073,4167,4418,4418.5,4282.5,4127.5,3932.5,4055.5,4092,4272,4567,4740,4846.5,4526.5],"monthValue":[4737,4695,4604.5,4598,4531,4528.5,4708,4846.5,4874.5,4795.5,4795.5,4790.5,4799.5,4803.5,4806,4811.5,4796,4749.5,4658,4557.5,4552,4526.5],"yearValue":[4513.5,4646.5,4064.5,4155,4095,4232,4045.5,4060,4388,4405,4377,4297,3926.5,4065,4077,4092,4346,4485,4626,4748.5,4795.5,4526.5],"dayValue":[4552,4565.5,4553.5,4561,4555.5,4545,4546,4543,4537.5,4534.5,4520,4516,4510.5,4504.5,4513.5,4530,4536,4531,4530.5,4525,4529,4526.5],"quarterValue":[4092,4092,4092,4272,4272,4272,4272,4567,4567,4567,4567,4740,4740,4740,4740,4846.5,4846.5,4846.5,4846.5,4526.5,4526.5,4526.5]},"url":"/finance/quote/moex/YDEX","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−25,50 ₽","relativeDelta":"−0,56%","direction":"negative"},"weekDelta":{"absoluteDelta":"−269,50 ₽","relativeDelta":"−5,62%","direction":"negative"},"monthDelta":{"absoluteDelta":"−210,50 ₽","relativeDelta":"−4,44%","direction":"negative"},"yearDelta":{"absoluteDelta":"13 ₽","relativeDelta":"0,29%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"378 ₽","relativeDelta":"9,11%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"132,17 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[127.03,127.82,128.68,129.32,129.56,130.43,130.49,129.61,130.8,130.61,129.1,128.89,129.45,127.94,127.33,128.31,127.4,127.93,128.56,129.81,131.64,132.17],"halfYearValue":[137.81,137.81,137.81,137.81,126.02,126.02,126.02,126.02,126.02,126.02,126.02,127.37,127.37,127.37,127.37,127.37,127.37,127.37,132.17,132.17,132.17,132.17],"allTimeValue":[275.36,312.32,164.83,171.62,176,130.87,136.49,162.4,117.55,156.7,189.26,349.46,243.8,166.45,164.18,129.45,127.76,125.5,137.81,126.02,127.37,132.17],"monthValue":[127.27,126.8,125.53,125.65,124.14,122.95,124.76,127.5,126.74,126.18,125.7,125.93,127.85,127.87,126.89,126.6,127.03,128.68,130.26,128.49,128.49,132.17],"yearValue":[172.93,161.85,127.77,153.27,139.44,129.87,125.92,127.53,129.07,140,133.69,130.02,119.8,115.27,116.2,121.06,127.12,125.04,123.63,128,126.18,132.17],"dayValue":[128.49,128.61,128.38,128.68,128.83,128.75,128.13,128.24,129.6,130.02,130,130.54,130.26,130.8,132.39,131.61,132.02,131.99,131.95,131.7,131.98,132.17],"quarterValue":[126.02,126.02,126.02,126.02,126.02,126.02,127.37,127.37,127.37,127.37,127.37,127.37,127.37,127.37,127.37,127.37,132.17,132.17,132.17,132.17,132.17,132.17]},"url":"/finance/quote/moex/GAZP","deltaByPeriod":{"dayDelta":{"absoluteDelta":"3,68 ₽","relativeDelta":"2,86%","direction":"positive"},"weekDelta":{"absoluteDelta":"5,14 ₽","relativeDelta":"4,05%","direction":"positive"},"monthDelta":{"absoluteDelta":"4,90 ₽","relativeDelta":"3,85%","direction":"positive"},"yearDelta":{"absoluteDelta":"−40,76 ₽","relativeDelta":"−23,57%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−143,19 ₽","relativeDelta":"−52%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"3 376,8 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[3463.6,3443,3437.2,3446.8,3446.2,3451,3445.2,3425,3398.6,3391,3386.2,3397.2,3403.8,3371,3372.8,3387.2,3412.4,3415.8,3419.2,3393,3383.4,3376.8],"halfYearValue":[3219.4,3219.4,3369,3369,3369,3369,2905,2905,2905,2971.6,2971.6,2971.6,2971.6,3176.4,3176.4,3176.4,3339,3339,3339,3339,3376.8,3376.8],"allTimeValue":[1200,1821,6565,4475,2717,2679,3463,3481,3153.5,2643,3143.8,3640,3212,3174.8,3244.4,3219.4,3369,2905,2971.6,3176.4,3339,3376.8],"monthValue":[3355.6,3340,3284.6,3293,3296.8,3293.8,3334.4,3377,3491.8,3487.6,3512.8,3508.8,3518,3522,3505.4,3480,3463.6,3437.2,3424.8,3383.2,3414.6,3376.8],"yearValue":[3368.2,3557.6,3101.2,3279.8,3102,3185,3194.4,3211.6,3358,3367.8,3356,3327.4,3114.2,2901,2943.6,3056,3184.8,3157,3264,3339,3528.8,3376.8],"dayValue":[3414.6,3421,3415.6,3417,3415.8,3416.2,3417.6,3412.8,3398.8,3394.6,3383.4,3389.4,3386.4,3381.6,3380.2,3384.4,3382.6,3382.2,3382.8,3381.6,3379.6,3376.8],"quarterValue":[2971.6,2971.6,2971.6,2971.6,3176.4,3176.4,3176.4,3176.4,3176.4,3176.4,3176.4,3339,3339,3339,3339,3339,3339,3339,3376.8,3376.8,3376.8,3376.8]},"url":"/finance/quote/moex/T","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−37,80 ₽","relativeDelta":"−1,11%","direction":"negative"},"weekDelta":{"absoluteDelta":"−86,80 ₽","relativeDelta":"−2,51%","direction":"negative"},"monthDelta":{"absoluteDelta":"21,20 ₽","relativeDelta":"0,63%","direction":"positive"},"yearDelta":{"absoluteDelta":"8,60 ₽","relativeDelta":"0,26%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"2 176,80 ₽","relativeDelta":"181,4%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"71,41 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[73.53,73.08,73.11,73.13,73.33,72.32,72.49,71.97,72.1,72.44,71.93,70.71,71.71,71,70.78,70.88,71.24,71.05,71.06,71.78,71.27,71.41],"halfYearValue":[79.36,79.36,79.36,79.36,64.34,64.34,64.34,64.34,64.34,64.34,64.34,71.35,71.35,71.35,71.35,71.35,71.35,71.35,71.41,71.41,71.41,71.41],"allTimeValue":[114,865.99,693.7,212.3,61.5,65,57.01,151.95,79.35,66.33,149.82,114.49,152.85,296.54,112.84,116.66,87.22,88.58,79.36,64.34,71.35,71.41],"monthValue":[74.25,74.16,73.37,73.31,73.38,73.35,74.64,75.85,74.59,74.35,74.5,74.73,74.79,74.95,74.27,74.04,73.53,73.11,72.02,70.71,70.79,71.41],"yearValue":[115.7,123.64,95.87,97,88.75,86.91,84.07,88.6,91.69,90.12,87.11,81.88,75.08,64.68,65.17,67.14,73.05,73.84,74.31,74.8,74.8,71.41],"dayValue":[70.79,71.08,70.98,71.18,71.17,71.14,71.91,71.78,71.99,71.83,71.56,71.56,71.56,71.32,71.39,71.26,71.24,71.26,71.33,71.39,71.48,71.41],"quarterValue":[64.34,64.34,64.34,64.34,64.34,64.34,71.35,71.35,71.35,71.35,71.35,71.35,71.35,71.35,71.35,71.35,71.41,71.41,71.41,71.41,71.41,71.41]},"url":"/finance/quote/moex/MTLR","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,62 ₽","relativeDelta":"0,88%","direction":"positive"},"weekDelta":{"absoluteDelta":"−2,12 ₽","relativeDelta":"−2,88%","direction":"negative"},"monthDelta":{"absoluteDelta":"−2,84 ₽","relativeDelta":"−3,82%","direction":"negative"},"yearDelta":{"absoluteDelta":"−44,29 ₽","relativeDelta":"−38,28%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−42,59 ₽","relativeDelta":"−37,36%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"314,14 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[315.63,314.23,314.05,314.86,315.05,314.23,313.79,313.65,312.45,312.52,311.72,312.1,312.16,310.69,311.13,312.55,314.7,315.32,314.98,314.42,314.47,314.14],"halfYearValue":[316.5,316.5,316.5,316.5,304,304,304,304,304,304,304,302.51,302.51,302.51,302.51,302.51,302.51,302.51,314.14,314.14,314.14,314.14],"allTimeValue":[49.65,93.79,39.07,98.37,96,91.3,60.13,120.08,184.51,196.8,232.65,357.43,137.73,235.67,300.38,277,282.03,310.29,316.5,304,302.51,314.14],"monthValue":[303.81,303.86,300.61,301.75,301.81,302.9,305.76,308.55,311,310.77,313.14,314,313.54,314.16,316.15,315.6,315.63,314.05,313.58,311.83,314.68,314.14],"yearValue":[315.18,315.23,292.46,314.23,304.72,309.63,312.46,319.37,310.67,317.82,311.79,307.11,291.08,283.3,293.7,299.44,304.95,302.03,301.52,306.38,313.4,314.14],"dayValue":[314.68,315.19,314.8,315.16,315.03,315.29,315.92,315.23,314.81,314.44,314.61,314.65,315.14,314.29,314.61,314.56,314.52,314.44,314.52,314.61,314.68,314.14],"quarterValue":[304,304,304,304,304,304,302.51,302.51,302.51,302.51,302.51,302.51,302.51,302.51,302.51,302.51,314.14,314.14,314.14,314.14,314.14,314.14]},"url":"/finance/quote/moex/SBER","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,54 ₽","relativeDelta":"−0,17%","direction":"negative"},"weekDelta":{"absoluteDelta":"−1,49 ₽","relativeDelta":"−0,47%","direction":"negative"},"monthDelta":{"absoluteDelta":"10,33 ₽","relativeDelta":"3,4%","direction":"positive"},"yearDelta":{"absoluteDelta":"−1,04 ₽","relativeDelta":"−0,33%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"264,49 ₽","relativeDelta":"532,71%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"23:50","dateInfo":"06.03.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"0,2052 ₽","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 06.03.2026","logo":"https://yastatic.net/s3/fintech-icons/1/i/RGSS.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"8019","animationChart":true,"language":"ru","timeZone":"Europe/Moscow","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,0018 ₽","relativeDelta":"−0,87%","direction":"negative"},"weekDelta":{"absoluteDelta":"−0,0148 ₽","relativeDelta":"−6,73%","direction":"negative"},"monthDelta":{"absoluteDelta":"−0,0128 ₽","relativeDelta":"−5,87%","direction":"negative"},"yearDelta":{"absoluteDelta":"−0,0322 ₽","relativeDelta":"−13,56%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−3,99 ₽","relativeDelta":"−95,11%","direction":"negative"}},"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":"whuyL/ZwbkYexU7J+4ZxYQ==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"3kxzw03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"3kxz3":{"state":{"items":[{"subtitle":"493 предложения от 86 банков","text":"493 предложения от 86 банков","buttonText":"Подобрать","title":"Вклады до 25%","type":"deposit","placeholder":"от 1 ₽","iconType":"deposits","url":"/finance/deposit?unifilter=MiJCBHJhdGVIAIoBFwoPaV9maW5fc2VsZWN0b3JzEgQIABAA"},{"subtitle":"Предложения от 25 банков","text":"Предложения от 25 банков","buttonText":"Подобрать","title":"Кредиты","type":"credit","placeholder":"от 100 000 ₽","iconType":"credits","url":"/finance/credit"},{"subtitle":"Получите цены сразу от 17 страховых","text":"Получите цены сразу от 17 страховых","buttonText":"Рассчитать","title":"ОСАГО","type":"osago","placeholder":"Номер авто","iconType":"osago","url":"https://yandex.ru/finance/osago/calculator?main-reqid=1773024837261094-17038454248552284919-balancer-l7leveler-kubr-yp-sas-229-BAL"},{"buttonText":"Подобрать","iconType":"сreditCard","subtitle":"До 35 месяцев без процентов","type":"creditcard","url":"/finance/creditcard","text":"До 35 месяцев без процентов","title":"Кредитные карты"},{"buttonText":"Подобрать","iconType":"debitCard","subtitle":"Кешбэк, до 15.5% на остаток","type":"debitcard","url":"/finance/debitcard","text":"Бесплатное обслуживание, кешбэк, до 15.5% на остаток","title":"Дебетовые карты"},{"subtitle":"Ставка от 5,1%","text":"Ставка от 5,1%","buttonText":"Подобрать","title":"Ипотека","type":"mortgage","placeholder":"от 1 000 ₽","iconType":"mortgage","banksIcons":["https://avatars.mds.yandex.net/get-unisearch/5458967/finance_v8qDVpmCzCJ1u8CjVbns/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_prbNH09SXKvXwUOOWZtj/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_gpWGbXYSrVMRnJtOIuYX/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_UfWecic0TTgzmY2kvy6e/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_rMMe1NvDtuquOScGvQML/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_ESy0ZqMNh4cNdJeMnep7/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_RZ9TiWrmOyyEetRwws1j/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_Z5HmhYOEQQmNSwZMFcew/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_I4LvWh5d8JXDIufBqxeW/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_YlFDSSYhPo52fe51Ik9Q/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_JWjx9tqLEmV2Tt8LNgHR/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_uZJVR47yKeMu9E1k06lN/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_piT63tijpaI6tt7otIQN/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_lc0xmcMFbMib5t9EbrEW/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_pzn8pkCzOIQJ8nl0I27a/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_MIhg0IEbzN3ZpYwrUL4r/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_BF9Zpx82GAyLvdEm2WCs/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_u6b3tl37GAvQqcsGxFBC/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_4ch9NgR886NVNbpwIpBl/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_26fWzpMNYGzn9LyDJo82/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_1oS7aoz7pCc6i1TtafDM/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_GpE5COjaZxBMdu1WzFiK/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_eIH8J4Glgzpczwij6ywH/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_AOl9SuiC1cohxpU0q1Sw/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_L422wA8UIMH6eEh6iC6n/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_1u7S1x3yGKQQYWHYuU3t/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_qLymF3bUfKAUmObPh6xy/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_QV7rabv3OC2df2u8TrRm/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_Cn88kX3YhYORp0hPmKr3/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_cIcbxF8Q01XlrV1Azs0X/105x105"],"url":"/finance/mortgage?unifilter=KghCBHJhdGVIAA=="}],"title":"Смотрите также","isPromo":true,"listing":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"3kxzw04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"3kxz4":{"state":{"src":"//yandex.ru/ads/system/context.js","blockId":"R-I-1644736-46","rawGrab":"котировки RGSS","subtype":"rsya_finance_main","nonceId":"whuyL/ZwbkYexU7J+4ZxYQ==","needOwnResult":true,"needSendLayoutCoords":true,"isAjax":false,"extParams":{"reqId":"1773024837261094-17038454248552284919-balancer-l7leveler-kubr-yp-sas-229-BAL"},"disableRefresh":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"3kxzw05-0-1"},"ui":"desktop","service":"finance","fast":{"name":"adv","subtype":"rsya_finance_main"}}}}},"type":"adv","subtype":"rsya_finance_main"},"3kxz5":{"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%20RGSS&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":"3kxzw07-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}