Стоимость акции ТГК- (TGKA) за последний месяц опустилась на 0,0005 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время.
Быстрый ответ: биржевые котировки
TGKAТГК-1Биржа MOEX, время открытия 23:50, дата 30.04.2026
{"71hg0":{"state":{"headerProps":{"form":{"action":"/finance/quote","searchLabel":"Найти","logo":{"href":"//ya.ru","size":44}},"actions":{"favorites":{"ariaLabel":"Избранное","iframeUrl":"https://yandex.ru/favs?isIframeMode=1&favoritesTheme=products&lr=213"}},"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%2BTGKA%26ncrnd%3D11282","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%2BTGKA%26ncrnd%3D11282&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":"alice_chat","label":"Алиса AI","url":"//yandex.ru/alice","params":{"reqid":"1777605042534793-17716983422127839091-balancer-l7leveler-kubr-yp-klg-249-BAL","utm_source":"yandex","utm_campaign":"serp_alicetab_chat","utm_medium":"interface","alice_deeplink":"[$aliceDeeplink]","source_query":"[$query]","theme":"serp"},"target":"_self"},{"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":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"котировки TGKA","reqid":"1777605042534793-17716983422127839091-balancer-l7leveler-kubr-yp-klg-249-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки TGKA\"}","counters":{"type":"b","data":{"$header":"71hgz000","logo":"71hgz001","advanced-search":"71hgz002","login":"71hgz004","usermenu":"71hgz005","market-cart":"71hgz007","more-button":"71hgz008","cbir":"71hgz009","clear":"71hgz00a","submit":"71hgz00b","alice":"71hgz00c","favorites":"71hgz00d","weather-informer":"71hgz00e","$navigation":"71hgz00f","item":"71hgz01i","tab-search":"71hgz011","tab-alice_chat":"71hgz013","tab-finance":"71hgz015","tab-images":"71hgz017","tab-video":"71hgz019","tab-maps":"71hgz01b","tab-shopping":"71hgz01d","tab-realty":"71hgz01f","tab-translate":"71hgz01h","tab-all":"71hgz01j"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"6996175991777605000"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true,"classNames":["FinanceHeader FinanceHeader_isRedesign"]},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"71hgw01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"71hg1":{"state":{"title":"Акции ТГК-1 (TGKA)","subtitle":"Стоимость акции ТГК- (TGKA) за последний месяц опустилась на 0,0005 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время.","seo":true,"breadcrumbs":[{"url":"/finance/quote","title":"Все акции"}],"isVerified":false,"subtitleMax":130,"textMax":130,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"71hgw02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"71hg2":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"100000","open":"0.006114","close":"0.006114","value":"0.006114","low":"0.006114","high":"0.006114","ts":"1777495500"},{"volume":"1600000","open":"0.006124","close":"0.006124","value":"0.006124","low":"0.006124","high":"0.006124","ts":"1777521600"},{"volume":"100000","open":"0.006138","close":"0.006138","value":"0.006138","low":"0.006138","high":"0.006138","ts":"1777521900"},{"volume":"100000","open":"0.00612","close":"0.00612","value":"0.00612","low":"0.00612","high":"0.00612","ts":"1777522200"},{"volume":"400000","open":"0.006134","close":"0.006142","value":"0.006142","low":"0.006134","high":"0.006142","ts":"1777522500"},{"volume":"160800000","open":"0.00612","close":"0.006134","value":"0.006134","low":"0.006084","high":"0.006134","ts":"1777523100"},{"volume":"3100000","open":"0.006094","close":"0.006092","value":"0.006092","low":"0.006092","high":"0.006094","ts":"1777523400"},{"volume":"100000","open":"0.006112","close":"0.006112","value":"0.006112","low":"0.006112","high":"0.006112","ts":"1777523700"},{"volume":"500000","open":"0.006104","close":"0.006104","value":"0.006104","low":"0.006104","high":"0.006104","ts":"1777524300"},{"volume":"500000","open":"0.006104","close":"0.006104","value":"0.006104","low":"0.006104","high":"0.006104","ts":"1777524600"},{"volume":"3200000","open":"0.0061","close":"0.0061","value":"0.0061","low":"0.0061","high":"0.0061","ts":"1777525200"},{"volume":"200000","open":"0.006102","close":"0.006102","value":"0.006102","low":"0.006102","high":"0.006102","ts":"1777525500"},{"volume":"100000","open":"0.006098","close":"0.006098","value":"0.006098","low":"0.006098","high":"0.006098","ts":"1777525800"},{"volume":"50000000","open":"0.006098","close":"0.00605","value":"0.00605","low":"0.00605","high":"0.006098","ts":"1777526400"},{"volume":"10000000","open":"0.00608","close":"0.006052","value":"0.006052","low":"0.006052","high":"0.00608","ts":"1777526700"},{"volume":"300000","open":"0.006072","close":"0.006074","value":"0.006074","low":"0.006072","high":"0.006074","ts":"1777527000"},{"volume":"1000000","open":"0.006066","close":"0.006066","value":"0.006066","low":"0.006066","high":"0.006066","ts":"1777527300"},{"volume":"1000000","open":"0.006066","close":"0.006066","value":"0.006066","low":"0.006066","high":"0.006066","ts":"1777527600"},{"volume":"100000","open":"0.006072","close":"0.006072","value":"0.006072","low":"0.006072","high":"0.006072","ts":"1777527900"},{"volume":"200000","open":"0.006076","close":"0.006076","value":"0.006076","low":"0.006076","high":"0.006076","ts":"1777528200"},{"volume":"8000000","open":"0.00606","close":"0.006058","value":"0.006058","low":"0.006058","high":"0.00606","ts":"1777528800"},{"volume":"13000000","open":"0.006058","close":"0.006058","value":"0.006058","low":"0.006058","high":"0.006058","ts":"1777529100"},{"volume":"500000","open":"0.006042","close":"0.00604","value":"0.00604","low":"0.00604","high":"0.006042","ts":"1777529400"},{"volume":"1000000","open":"0.00604","close":"0.006056","value":"0.006056","low":"0.00604","high":"0.006056","ts":"1777529700"},{"volume":"200000","open":"0.006046","close":"0.006046","value":"0.006046","low":"0.006046","high":"0.006046","ts":"1777530000"},{"volume":"200000","open":"0.00605","close":"0.006032","value":"0.006032","low":"0.006032","high":"0.00605","ts":"1777530300"},{"volume":"100000","open":"0.00604","close":"0.00604","value":"0.00604","low":"0.00604","high":"0.00604","ts":"1777530600"},{"volume":"1000000","open":"0.006058","close":"0.006058","value":"0.006058","low":"0.006058","high":"0.006058","ts":"1777530900"},{"volume":"100000","open":"0.006066","close":"0.006066","value":"0.006066","low":"0.006066","high":"0.006066","ts":"1777531200"},{"volume":"1600000","open":"0.006076","close":"0.006088","value":"0.006088","low":"0.006076","high":"0.006088","ts":"1777531500"},{"volume":"300000","open":"0.006094","close":"0.006094","value":"0.006094","low":"0.006094","high":"0.0061","ts":"1777532100"},{"volume":"100000","open":"0.006094","close":"0.006094","value":"0.006094","low":"0.006094","high":"0.006094","ts":"1777532400"},{"volume":"1000000","open":"0.00609","close":"0.00609","value":"0.00609","low":"0.00609","high":"0.00609","ts":"1777532700"},{"volume":"18900000","open":"0.006088","close":"0.006082","value":"0.006082","low":"0.006082","high":"0.006088","ts":"1777533000"},{"volume":"2000000","open":"0.0061","close":"0.006118","value":"0.006118","low":"0.0061","high":"0.006118","ts":"1777533300"},{"volume":"25000000","open":"0.006106","close":"0.006106","value":"0.006106","low":"0.006106","high":"0.006106","ts":"1777533600"},{"volume":"100000","open":"0.006094","close":"0.006094","value":"0.006094","low":"0.006094","high":"0.006094","ts":"1777533900"},{"volume":"300000","open":"0.006096","close":"0.006096","value":"0.006096","low":"0.006096","high":"0.006096","ts":"1777534200"},{"volume":"400000","open":"0.006088","close":"0.006086","value":"0.006086","low":"0.006086","high":"0.006088","ts":"1777534500"},{"volume":"400000","open":"0.006086","close":"0.006086","value":"0.006086","low":"0.006086","high":"0.006086","ts":"1777534800"},{"volume":"1900000","open":"0.006088","close":"0.006088","value":"0.006088","low":"0.006088","high":"0.006088","ts":"1777535100"},{"volume":"200000","open":"0.006108","close":"0.006108","value":"0.006108","low":"0.006108","high":"0.006108","ts":"1777535400"},{"volume":"100000","open":"0.006112","close":"0.006112","value":"0.006112","low":"0.006112","high":"0.006112","ts":"1777535700"},{"volume":"900000","open":"0.006112","close":"0.00612","value":"0.00612","low":"0.006112","high":"0.00612","ts":"1777536000"},{"volume":"300000","open":"0.00612","close":"0.00612","value":"0.00612","low":"0.00612","high":"0.00612","ts":"1777536300"},{"volume":"2000000","open":"0.006126","close":"0.006126","value":"0.006126","low":"0.006126","high":"0.006126","ts":"1777536600"},{"volume":"6100000","open":"0.006104","close":"0.006098","value":"0.006098","low":"0.006098","high":"0.006104","ts":"1777536900"},{"volume":"200000","open":"0.006102","close":"0.006102","value":"0.006102","low":"0.006102","high":"0.006102","ts":"1777537200"},{"volume":"300000","open":"0.006106","close":"0.006106","value":"0.006106","low":"0.006106","high":"0.006106","ts":"1777537500"},{"volume":"3600000","open":"0.006114","close":"0.006116","value":"0.006116","low":"0.006114","high":"0.006116","ts":"1777537800"},{"volume":"100000","open":"0.006116","close":"0.006116","value":"0.006116","low":"0.006116","high":"0.006116","ts":"1777538100"},{"volume":"500000","open":"0.006116","close":"0.006116","value":"0.006116","low":"0.006116","high":"0.006116","ts":"1777538400"},{"volume":"300000","open":"0.006114","close":"0.006114","value":"0.006114","low":"0.006114","high":"0.006114","ts":"1777538700"},{"volume":"800000","open":"0.006102","close":"0.00611","value":"0.00611","low":"0.006102","high":"0.00611","ts":"1777539000"},{"volume":"1200000","open":"0.00611","close":"0.0061","value":"0.0061","low":"0.0061","high":"0.00611","ts":"1777539300"},{"volume":"700000","open":"0.006102","close":"0.00611","value":"0.00611","low":"0.006102","high":"0.00611","ts":"1777539600"},{"volume":"100000","open":"0.006102","close":"0.006102","value":"0.006102","low":"0.006102","high":"0.006102","ts":"1777540200"},{"volume":"200000","open":"0.006112","close":"0.006112","value":"0.006112","low":"0.006112","high":"0.006112","ts":"1777540500"},{"volume":"100000","open":"0.00611","close":"0.00611","value":"0.00611","low":"0.00611","high":"0.00611","ts":"1777540800"},{"volume":"100000","open":"0.00611","close":"0.00611","value":"0.00611","low":"0.00611","high":"0.00611","ts":"1777541100"},{"volume":"200000","open":"0.006102","close":"0.006102","value":"0.006102","low":"0.006102","high":"0.006102","ts":"1777541400"},{"volume":"200000","open":"0.006092","close":"0.006092","value":"0.006092","low":"0.006092","high":"0.006092","ts":"1777541700"},{"volume":"2100000","open":"0.00609","close":"0.00609","value":"0.00609","low":"0.00609","high":"0.00609","ts":"1777542300"},{"volume":"400000","open":"0.00609","close":"0.00609","value":"0.00609","low":"0.00609","high":"0.00609","ts":"1777542600"},{"volume":"200000","open":"0.00609","close":"0.00609","value":"0.00609","low":"0.00609","high":"0.00609","ts":"1777542900"},{"volume":"9000000","open":"0.006084","close":"0.006072","value":"0.006072","low":"0.006072","high":"0.006084","ts":"1777543200"},{"volume":"4100000","open":"0.006086","close":"0.006092","value":"0.006092","low":"0.006086","high":"0.006092","ts":"1777543500"},{"volume":"21900000","open":"0.00609","close":"0.006096","value":"0.006096","low":"0.00609","high":"0.006096","ts":"1777543800"},{"volume":"3000000","open":"0.006094","close":"0.006096","value":"0.006096","low":"0.006094","high":"0.006096","ts":"1777544100"},{"volume":"900000","open":"0.006096","close":"0.006098","value":"0.006098","low":"0.006096","high":"0.006098","ts":"1777544400"},{"volume":"3600000","open":"0.006098","close":"0.006098","value":"0.006098","low":"0.006098","high":"0.006098","ts":"1777544700"},{"volume":"700000","open":"0.006086","close":"0.006096","value":"0.006096","low":"0.006086","high":"0.006096","ts":"1777545300"},{"volume":"3300000","open":"0.006086","close":"0.006084","value":"0.006084","low":"0.006084","high":"0.006086","ts":"1777545600"},{"volume":"500000","open":"0.006082","close":"0.006096","value":"0.006096","low":"0.006082","high":"0.006096","ts":"1777545900"},{"volume":"50000000","open":"0.006088","close":"0.006074","value":"0.006074","low":"0.006074","high":"0.006088","ts":"1777546200"},{"volume":"100000","open":"0.00609","close":"0.00609","value":"0.00609","low":"0.00609","high":"0.00609","ts":"1777546500"},{"volume":"2300000","open":"0.006088","close":"0.00609","value":"0.00609","low":"0.006088","high":"0.00609","ts":"1777546800"},{"volume":"100000","open":"0.00608","close":"0.00608","value":"0.00608","low":"0.00608","high":"0.00608","ts":"1777547100"},{"volume":"54500000","open":"0.006072","close":"0.00608","value":"0.00608","low":"0.00607","high":"0.00608","ts":"1777547400"},{"volume":"100000","open":"0.006076","close":"0.006076","value":"0.006076","low":"0.006076","high":"0.006076","ts":"1777547700"},{"volume":"2000000","open":"0.006086","close":"0.006086","value":"0.006086","low":"0.006086","high":"0.006086","ts":"1777548000"},{"volume":"300000","open":"0.00606","close":"0.00606","value":"0.00606","low":"0.00606","high":"0.00606","ts":"1777548300"},{"volume":"100000","open":"0.00606","close":"0.00606","value":"0.00606","low":"0.00606","high":"0.00606","ts":"1777548600"},{"volume":"400000","open":"0.006056","close":"0.00606","value":"0.00606","low":"0.006056","high":"0.00606","ts":"1777548900"},{"volume":"7500000","open":"0.00606","close":"0.006078","value":"0.006078","low":"0.00606","high":"0.006078","ts":"1777549200"},{"volume":"100000","open":"0.006078","close":"0.006078","value":"0.006078","low":"0.006078","high":"0.006078","ts":"1777549500"},{"volume":"700000","open":"0.006078","close":"0.006078","value":"0.006078","low":"0.006078","high":"0.006078","ts":"1777550100"},{"volume":"200000","open":"0.006078","close":"0.00608","value":"0.00608","low":"0.006078","high":"0.00608","ts":"1777550400"},{"volume":"300000","open":"0.006078","close":"0.006078","value":"0.006078","low":"0.006078","high":"0.006078","ts":"1777550700"},{"volume":"500000","open":"0.00608","close":"0.00608","value":"0.00608","low":"0.00608","high":"0.00608","ts":"1777551000"},{"volume":"5000000","open":"0.006078","close":"0.006078","value":"0.006078","low":"0.006078","high":"0.006078","ts":"1777551300"},{"volume":"3200000","open":"0.00608","close":"0.006078","value":"0.006078","low":"0.006078","high":"0.00608","ts":"1777551600"},{"volume":"500000","open":"0.00608","close":"0.00608","value":"0.00608","low":"0.00608","high":"0.00608","ts":"1777551900"},{"volume":"100000","open":"0.006078","close":"0.006078","value":"0.006078","low":"0.006078","high":"0.006078","ts":"1777552200"},{"volume":"100000","open":"0.006078","close":"0.006078","value":"0.006078","low":"0.006078","high":"0.006078","ts":"1777552500"},{"volume":"6600000","open":"0.006078","close":"0.006078","value":"0.006078","low":"0.006078","high":"0.006078","ts":"1777552800"},{"volume":"2000000","open":"0.006066","close":"0.006066","value":"0.006066","low":"0.006066","high":"0.006066","ts":"1777553400"},{"volume":"2000000","open":"0.006056","close":"0.006056","value":"0.006056","low":"0.006056","high":"0.006056","ts":"1777553700"},{"volume":"100000","open":"0.006066","close":"0.006066","value":"0.006066","low":"0.006066","high":"0.006066","ts":"1777554000"},{"volume":"100000","open":"0.006066","close":"0.006066","value":"0.006066","low":"0.006066","high":"0.006066","ts":"1777554300"},{"volume":"100000","open":"0.006066","close":"0.006066","value":"0.006066","low":"0.006066","high":"0.006066","ts":"1777554600"},{"volume":"9800000","open":"0.006062","close":"0.006054","value":"0.006054","low":"0.006054","high":"0.006062","ts":"1777554900"},{"volume":"1100000","open":"0.006054","close":"0.006054","value":"0.006054","low":"0.006054","high":"0.006054","ts":"1777555200"},{"volume":"400000","open":"0.006058","close":"0.006058","value":"0.006058","low":"0.006058","high":"0.006058","ts":"1777555500"},{"volume":"300000","open":"0.006058","close":"0.006058","value":"0.006058","low":"0.006058","high":"0.006058","ts":"1777555800"},{"volume":"5700000","open":"0.006056","close":"0.006058","value":"0.006058","low":"0.006056","high":"0.006058","ts":"1777556100"},{"volume":"600000","open":"0.006062","close":"0.006062","value":"0.006062","low":"0.006062","high":"0.006062","ts":"1777556400"},{"volume":"600000","open":"0.006058","close":"0.00606","value":"0.00606","low":"0.006058","high":"0.00606","ts":"1777556700"},{"volume":"23700000","open":"0.006058","close":"0.006058","value":"0.006058","low":"0.006058","high":"0.006058","ts":"1777557000"},{"volume":"500000","open":"0.00606","close":"0.00606","value":"0.00606","low":"0.00606","high":"0.00606","ts":"1777557300"},{"volume":"2300000","open":"0.00606","close":"0.00606","value":"0.00606","low":"0.00606","high":"0.00606","ts":"1777557600"},{"volume":"2900000","open":"0.006062","close":"0.006064","value":"0.006064","low":"0.006062","high":"0.006064","ts":"1777557900"},{"volume":"600000","open":"0.006062","close":"0.006062","value":"0.006062","low":"0.006062","high":"0.006062","ts":"1777558200"},{"volume":"100000","open":"0.006064","close":"0.006064","value":"0.006064","low":"0.006064","high":"0.006064","ts":"1777558500"},{"volume":"4900000","open":"0.006068","close":"0.00607","value":"0.00607","low":"0.006068","high":"0.00607","ts":"1777559100"},{"volume":"1000000","open":"0.006068","close":"0.006066","value":"0.006066","low":"0.006066","high":"0.006068","ts":"1777559400"},{"volume":"200000","open":"0.006066","close":"0.006066","value":"0.006066","low":"0.006066","high":"0.006066","ts":"1777559700"},{"volume":"300000","open":"0.006068","close":"0.006068","value":"0.006068","low":"0.006068","high":"0.006068","ts":"1777560000"},{"volume":"2000000","open":"0.006064","close":"0.006064","value":"0.006064","low":"0.006064","high":"0.006064","ts":"1777560300"},{"volume":"100000","open":"0.00607","close":"0.00607","value":"0.00607","low":"0.00607","high":"0.00607","ts":"1777560600"},{"volume":"100000","open":"0.006056","close":"0.006056","value":"0.006056","low":"0.006056","high":"0.006056","ts":"1777560900"},{"volume":"20000000","open":"0.006066","close":"0.006068","value":"0.006068","low":"0.006066","high":"0.006068","ts":"1777561200"},{"volume":"100000","open":"0.006056","close":"0.006056","value":"0.006056","low":"0.006056","high":"0.006056","ts":"1777561500"},{"volume":"100000","open":"0.006066","close":"0.006066","value":"0.006066","low":"0.006066","high":"0.006066","ts":"1777561800"},{"volume":"200000","open":"0.006066","close":"0.006056","value":"0.006056","low":"0.006056","high":"0.006066","ts":"1777562100"},{"volume":"100000","open":"0.006056","close":"0.006056","value":"0.006056","low":"0.006056","high":"0.006056","ts":"1777562400"},{"volume":"100000","open":"0.006056","close":"0.006056","value":"0.006056","low":"0.006056","high":"0.006056","ts":"1777562700"},{"volume":"4400000","open":"0.006066","close":"0.006066","value":"0.006066","low":"0.006056","high":"0.006066","ts":"1777563000"},{"volume":"800000","open":"0.006066","close":"0.006056","value":"0.006056","low":"0.006056","high":"0.006068","ts":"1777563300"},{"volume":"800000","open":"0.006066","close":"0.006066","value":"0.006066","low":"0.006066","high":"0.006066","ts":"1777563600"},{"volume":"3000000","open":"0.006056","close":"0.006056","value":"0.006056","low":"0.006056","high":"0.006056","ts":"1777563900"},{"volume":"3000000","open":"0.006056","close":"0.006056","value":"0.006056","low":"0.006056","high":"0.006056","ts":"1777564200"},{"volume":"100000","open":"0.006064","close":"0.006064","value":"0.006064","low":"0.006064","high":"0.006064","ts":"1777564800"},{"volume":"100000","open":"0.006066","close":"0.006066","value":"0.006066","low":"0.006066","high":"0.006066","ts":"1777565100"},{"volume":"100000","open":"0.006058","close":"0.006058","value":"0.006058","low":"0.006058","high":"0.006058","ts":"1777566000"},{"volume":"4000000","open":"0.006058","close":"0.006058","value":"0.006058","low":"0.006058","high":"0.006058","ts":"1777566600"},{"volume":"2000000","open":"0.006056","close":"0.006056","value":"0.006056","low":"0.006056","high":"0.006056","ts":"1777566900"},{"volume":"1400000","open":"0.006056","close":"0.006056","value":"0.006056","low":"0.006056","high":"0.006056","ts":"1777567200"},{"volume":"400000","open":"0.006056","close":"0.006056","value":"0.006056","low":"0.006056","high":"0.006056","ts":"1777567500"},{"volume":"10000000","open":"0.006054","close":"0.006054","value":"0.006054","low":"0.006054","high":"0.006054","ts":"1777567800"},{"volume":"900000","open":"0.006064","close":"0.006056","value":"0.006056","low":"0.006056","high":"0.006064","ts":"1777568100"},{"volume":"700000","open":"0.006056","close":"0.006056","value":"0.006056","low":"0.006056","high":"0.006056","ts":"1777568400"},{"volume":"100000","open":"0.006056","close":"0.006056","value":"0.006056","low":"0.006056","high":"0.006056","ts":"1777568700"},{"volume":"500000","open":"0.006058","close":"0.006058","value":"0.006058","low":"0.006058","high":"0.006058","ts":"1777569300"},{"volume":"1700000","open":"0.006062","close":"0.006062","value":"0.006062","low":"0.006062","high":"0.006062","ts":"1777570200"},{"volume":"500000","open":"0.006064","close":"0.006064","value":"0.006064","low":"0.006064","high":"0.006064","ts":"1777570500"},{"volume":"100000","open":"0.006064","close":"0.006064","value":"0.006064","low":"0.006064","high":"0.006064","ts":"1777570800"},{"volume":"300000","open":"0.006064","close":"0.006064","value":"0.006064","low":"0.006064","high":"0.006064","ts":"1777571100"},{"volume":"500000","open":"0.006064","close":"0.006064","value":"0.006064","low":"0.006064","high":"0.006064","ts":"1777571400"},{"volume":"200000","open":"0.006066","close":"0.006066","value":"0.006066","low":"0.006066","high":"0.006066","ts":"1777572000"},{"volume":"700000","open":"0.00606","close":"0.00606","value":"0.00606","low":"0.00606","high":"0.00606","ts":"1777572300"},{"volume":"100000","open":"0.006066","close":"0.006066","value":"0.006066","low":"0.006066","high":"0.006066","ts":"1777572600"},{"volume":"5100000","open":"0.006066","close":"0.006066","value":"0.006066","low":"0.006066","high":"0.006066","ts":"1777573200"},{"volume":"300000","open":"0.006066","close":"0.006066","value":"0.006066","low":"0.006066","high":"0.006066","ts":"1777573500"},{"volume":"1800000","open":"0.006066","close":"0.006062","value":"0.006062","low":"0.006062","high":"0.006066","ts":"1777573800"},{"volume":"700000","open":"0.006062","close":"0.006062","value":"0.006062","low":"0.006062","high":"0.006062","ts":"1777574100"},{"volume":"2000000","open":"0.006062","close":"0.00606","value":"0.00606","low":"0.00606","high":"0.006062","ts":"1777574400"},{"volume":"500000","open":"0.00606","close":"0.00606","value":"0.00606","low":"0.00606","high":"0.00606","ts":"1777575000"},{"volume":"1000000","open":"0.006066","close":"0.006066","value":"0.006066","low":"0.006066","high":"0.006066","ts":"1777575300"},{"volume":"3000000","open":"0.006062","close":"0.006062","value":"0.006062","low":"0.006062","high":"0.006062","ts":"1777575900"},{"volume":"100000","open":"0.006066","close":"0.006066","value":"0.006066","low":"0.006066","high":"0.006066","ts":"1777576200"},{"volume":"800000","open":"0.006064","close":"0.006064","value":"0.006064","low":"0.006064","high":"0.006064","ts":"1777576500"},{"volume":"9700000","open":"0.006064","close":"0.006064","value":"0.006064","low":"0.006064","high":"0.006064","ts":"1777576800"},{"volume":"100000","open":"0.006062","close":"0.006062","value":"0.006062","low":"0.006062","high":"0.006062","ts":"1777577100"},{"volume":"500000","open":"0.006064","close":"0.006064","value":"0.006064","low":"0.006064","high":"0.006064","ts":"1777577400"},{"volume":"2000000","open":"0.006062","close":"0.006062","value":"0.006062","low":"0.006062","high":"0.006062","ts":"1777577700"},{"volume":"1200000","open":"0.006062","close":"0.006062","value":"0.006062","low":"0.006062","high":"0.006062","ts":"1777578000"},{"volume":"2900000","open":"0.006062","close":"0.006062","value":"0.006062","low":"0.006062","high":"0.006062","ts":"1777578300"},{"volume":"10000000","open":"0.006062","close":"0.006062","value":"0.006062","low":"0.006062","high":"0.006062","ts":"1777578600"},{"volume":"800000","open":"0.006064","close":"0.006064","value":"0.006064","low":"0.006064","high":"0.006064","ts":"1777578900"},{"volume":"1100000","open":"0.006064","close":"0.006064","value":"0.006064","low":"0.006064","high":"0.006064","ts":"1777579200"},{"volume":"5000000","open":"0.006064","close":"0.006064","value":"0.006064","low":"0.006064","high":"0.006064","ts":"1777580400"},{"volume":"200000","open":"0.006064","close":"0.006064","value":"0.006064","low":"0.006064","high":"0.006064","ts":"1777580700"},{"volume":"300000","open":"0.006062","close":"0.00606","value":"0.00606","low":"0.00606","high":"0.006062","ts":"1777581000"},{"volume":"200000","open":"0.00606","close":"0.006062","value":"0.006062","low":"0.00606","high":"0.006062","ts":"1777581300"},{"volume":"27800000","open":"0.00606","close":"0.00606","value":"0.00606","low":"0.006046","high":"0.00606","ts":"1777581600"},{"volume":"3500000","open":"0.006056","close":"0.006054","value":"0.006054","low":"0.006054","high":"0.006062","ts":"1777581900"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"100000","open":"0.006432","close":"0.006432","value":"0.006432","low":"0.006432","high":"0.006432","ts":"1776974400"},{"volume":"100000","open":"0.006438","close":"0.006438","value":"0.006438","low":"0.006438","high":"0.006438","ts":"1777003200"},{"volume":"100000","open":"0.006444","close":"0.006444","value":"0.006444","low":"0.006444","high":"0.006444","ts":"1777006800"},{"volume":"23100000","open":"0.006448","close":"0.006448","value":"0.006448","low":"0.006448","high":"0.006448","ts":"1777010400"},{"volume":"2300000","open":"0.006436","close":"0.006444","value":"0.006444","low":"0.006436","high":"0.006444","ts":"1777014000"},{"volume":"800000","open":"0.006436","close":"0.006444","value":"0.006444","low":"0.006436","high":"0.006444","ts":"1777017600"},{"volume":"1700000","open":"0.006434","close":"0.006442","value":"0.006442","low":"0.006434","high":"0.006442","ts":"1777021200"},{"volume":"3600000","open":"0.006388","close":"0.006386","value":"0.006386","low":"0.006386","high":"0.006388","ts":"1777024800"},{"volume":"100000","open":"0.00636","close":"0.00636","value":"0.00636","low":"0.00636","high":"0.00636","ts":"1777028400"},{"volume":"1100000","open":"0.006308","close":"0.006306","value":"0.006306","low":"0.006306","high":"0.006308","ts":"1777032000"},{"volume":"6800000","open":"0.00631","close":"0.006302","value":"0.006302","low":"0.006302","high":"0.00631","ts":"1777035600"},{"volume":"100000","open":"0.00632","close":"0.00632","value":"0.00632","low":"0.00632","high":"0.00632","ts":"1777039200"},{"volume":"4600000","open":"0.006308","close":"0.006308","value":"0.006308","low":"0.006308","high":"0.006308","ts":"1777042800"},{"volume":"24400000","open":"0.006338","close":"0.006346","value":"0.006346","low":"0.006338","high":"0.006346","ts":"1777046400"},{"volume":"300000","open":"0.006334","close":"0.006334","value":"0.006334","low":"0.006334","high":"0.006334","ts":"1777050000"},{"volume":"500000","open":"0.006326","close":"0.006326","value":"0.006326","low":"0.006326","high":"0.006326","ts":"1777053600"},{"volume":"100000","open":"0.006324","close":"0.006324","value":"0.006324","low":"0.006324","high":"0.006324","ts":"1777057200"},{"volume":"150000000","open":"0.006324","close":"0.006312","value":"0.006312","low":"0.006312","high":"0.006324","ts":"1777060800"},{"volume":"500000","open":"0.00631","close":"0.006312","value":"0.006312","low":"0.00631","high":"0.006312","ts":"1777100400"},{"volume":"100000","open":"0.006318","close":"0.006318","value":"0.006318","low":"0.006318","high":"0.006318","ts":"1777104000"},{"volume":"100000","open":"0.006318","close":"0.006318","value":"0.006318","low":"0.006318","high":"0.006318","ts":"1777107600"},{"volume":"100000","open":"0.006302","close":"0.006302","value":"0.006302","low":"0.006302","high":"0.006302","ts":"1777111200"},{"volume":"19300000","open":"0.00631","close":"0.006312","value":"0.006312","low":"0.00631","high":"0.006312","ts":"1777114800"},{"volume":"100000","open":"0.006308","close":"0.006308","value":"0.006308","low":"0.006308","high":"0.006308","ts":"1777118400"},{"volume":"27800000","open":"0.00631","close":"0.006306","value":"0.006306","low":"0.006306","high":"0.00631","ts":"1777122000"},{"volume":"1800000","open":"0.0063","close":"0.0063","value":"0.0063","low":"0.0063","high":"0.0063","ts":"1777125600"},{"volume":"100000","open":"0.00631","close":"0.00631","value":"0.00631","low":"0.00631","high":"0.00631","ts":"1777129200"},{"volume":"100000","open":"0.006352","close":"0.006352","value":"0.006352","low":"0.006352","high":"0.006352","ts":"1777186800"},{"volume":"7800000","open":"0.006392","close":"0.0064","value":"0.0064","low":"0.006392","high":"0.0064","ts":"1777190400"},{"volume":"100000","open":"0.00638","close":"0.00638","value":"0.00638","low":"0.00638","high":"0.00638","ts":"1777194000"},{"volume":"400000","open":"0.006378","close":"0.006378","value":"0.006378","low":"0.006378","high":"0.006378","ts":"1777197600"},{"volume":"200000","open":"0.006386","close":"0.006386","value":"0.006386","low":"0.006386","high":"0.006386","ts":"1777201200"},{"volume":"200000","open":"0.00638","close":"0.00638","value":"0.00638","low":"0.00638","high":"0.00638","ts":"1777204800"},{"volume":"200000","open":"0.006384","close":"0.006384","value":"0.006384","low":"0.006384","high":"0.006384","ts":"1777208400"},{"volume":"100000","open":"0.006384","close":"0.006384","value":"0.006384","low":"0.006384","high":"0.006384","ts":"1777212000"},{"volume":"500000","open":"0.00637","close":"0.00637","value":"0.00637","low":"0.00637","high":"0.00637","ts":"1777215600"},{"volume":"100000","open":"0.006366","close":"0.006366","value":"0.006366","low":"0.006366","high":"0.006366","ts":"1777258800"},{"volume":"100000","open":"0.006402","close":"0.006402","value":"0.006402","low":"0.006402","high":"0.006402","ts":"1777262400"},{"volume":"100000","open":"0.00639","close":"0.00639","value":"0.00639","low":"0.00639","high":"0.00639","ts":"1777266000"},{"volume":"2200000","open":"0.006352","close":"0.006352","value":"0.006352","low":"0.006352","high":"0.006352","ts":"1777269600"},{"volume":"5000000","open":"0.006338","close":"0.006338","value":"0.006338","low":"0.006338","high":"0.006338","ts":"1777273200"},{"volume":"100000","open":"0.00634","close":"0.00634","value":"0.00634","low":"0.00634","high":"0.00634","ts":"1777276800"},{"volume":"10200000","open":"0.006348","close":"0.006352","value":"0.006352","low":"0.006348","high":"0.006352","ts":"1777280400"},{"volume":"4000000","open":"0.00632","close":"0.00632","value":"0.00632","low":"0.00632","high":"0.00632","ts":"1777284000"},{"volume":"23600000","open":"0.006322","close":"0.00633","value":"0.00633","low":"0.006322","high":"0.00633","ts":"1777287600"},{"volume":"200000","open":"0.006324","close":"0.006322","value":"0.006322","low":"0.006322","high":"0.006324","ts":"1777291200"},{"volume":"100000","open":"0.006324","close":"0.006324","value":"0.006324","low":"0.006324","high":"0.006324","ts":"1777294800"},{"volume":"400000","open":"0.006322","close":"0.006322","value":"0.006322","low":"0.006322","high":"0.006322","ts":"1777298400"},{"volume":"400000","open":"0.006318","close":"0.006318","value":"0.006318","low":"0.006318","high":"0.006318","ts":"1777302000"},{"volume":"400000","open":"0.006306","close":"0.006312","value":"0.006312","low":"0.006306","high":"0.006312","ts":"1777305600"},{"volume":"200000","open":"0.00631","close":"0.00631","value":"0.00631","low":"0.00631","high":"0.00631","ts":"1777309200"},{"volume":"200000","open":"0.006312","close":"0.006312","value":"0.006312","low":"0.006312","high":"0.006312","ts":"1777312800"},{"volume":"200000","open":"0.0063","close":"0.0063","value":"0.0063","low":"0.0063","high":"0.0063","ts":"1777316400"},{"volume":"100000","open":"0.006318","close":"0.006318","value":"0.006318","low":"0.006318","high":"0.006318","ts":"1777320000"},{"volume":"16200000","open":"0.00633","close":"0.00633","value":"0.00633","low":"0.00633","high":"0.00633","ts":"1777348800"},{"volume":"100000","open":"0.006306","close":"0.006306","value":"0.006306","low":"0.006306","high":"0.006306","ts":"1777352400"},{"volume":"300000","open":"0.0063","close":"0.00631","value":"0.00631","low":"0.0063","high":"0.00631","ts":"1777356000"},{"volume":"800000","open":"0.00626","close":"0.006252","value":"0.006252","low":"0.006252","high":"0.00626","ts":"1777359600"},{"volume":"32500000","open":"0.00627","close":"0.00627","value":"0.00627","low":"0.00627","high":"0.00627","ts":"1777363200"},{"volume":"400000","open":"0.006228","close":"0.006228","value":"0.006228","low":"0.006228","high":"0.006228","ts":"1777366800"},{"volume":"900000","open":"0.006204","close":"0.006202","value":"0.006202","low":"0.006202","high":"0.006204","ts":"1777370400"},{"volume":"600000","open":"0.006196","close":"0.006206","value":"0.006206","low":"0.006196","high":"0.006206","ts":"1777374000"},{"volume":"2000000","open":"0.006192","close":"0.00619","value":"0.00619","low":"0.00619","high":"0.006192","ts":"1777377600"},{"volume":"7900000","open":"0.006196","close":"0.006196","value":"0.006196","low":"0.006196","high":"0.006196","ts":"1777381200"},{"volume":"100000","open":"0.00619","close":"0.00619","value":"0.00619","low":"0.00619","high":"0.00619","ts":"1777384800"},{"volume":"100000","open":"0.0062","close":"0.0062","value":"0.0062","low":"0.0062","high":"0.0062","ts":"1777388400"},{"volume":"1000000","open":"0.006212","close":"0.006212","value":"0.006212","low":"0.006212","high":"0.006212","ts":"1777392000"},{"volume":"20100000","open":"0.006192","close":"0.006192","value":"0.006192","low":"0.006192","high":"0.006192","ts":"1777395600"},{"volume":"400000","open":"0.006176","close":"0.006176","value":"0.006176","low":"0.006176","high":"0.006176","ts":"1777399200"},{"volume":"200000","open":"0.006178","close":"0.006188","value":"0.006188","low":"0.006178","high":"0.006188","ts":"1777402800"},{"volume":"2100000","open":"0.006188","close":"0.006192","value":"0.006192","low":"0.006188","high":"0.006192","ts":"1777406400"},{"volume":"900000","open":"0.006186","close":"0.006186","value":"0.006186","low":"0.006186","high":"0.006186","ts":"1777435200"},{"volume":"28000000","open":"0.006194","close":"0.006198","value":"0.006198","low":"0.006194","high":"0.006198","ts":"1777438800"},{"volume":"200000","open":"0.0062","close":"0.0062","value":"0.0062","low":"0.0062","high":"0.0062","ts":"1777442400"},{"volume":"900000","open":"0.006176","close":"0.006164","value":"0.006164","low":"0.006164","high":"0.006178","ts":"1777446000"},{"volume":"500000","open":"0.00618","close":"0.00618","value":"0.00618","low":"0.00618","high":"0.00618","ts":"1777449600"},{"volume":"16000000","open":"0.006186","close":"0.006194","value":"0.006194","low":"0.006186","high":"0.006194","ts":"1777453200"},{"volume":"200000","open":"0.00616","close":"0.006168","value":"0.006168","low":"0.00616","high":"0.006168","ts":"1777456800"},{"volume":"10000000","open":"0.00615","close":"0.00615","value":"0.00615","low":"0.00615","high":"0.00615","ts":"1777460400"},{"volume":"12000000","open":"0.006106","close":"0.006104","value":"0.006104","low":"0.006104","high":"0.006106","ts":"1777464000"},{"volume":"6100000","open":"0.00612","close":"0.00612","value":"0.00612","low":"0.00612","high":"0.00612","ts":"1777467600"},{"volume":"18800000","open":"0.006084","close":"0.00608","value":"0.00608","low":"0.00608","high":"0.00609","ts":"1777471200"},{"volume":"700000","open":"0.006068","close":"0.006068","value":"0.006068","low":"0.006068","high":"0.006072","ts":"1777474800"},{"volume":"500000","open":"0.006108","close":"0.006102","value":"0.006102","low":"0.006102","high":"0.006108","ts":"1777478400"},{"volume":"1500000","open":"0.00616","close":"0.00616","value":"0.00616","low":"0.00616","high":"0.00616","ts":"1777482000"},{"volume":"4700000","open":"0.00615","close":"0.00615","value":"0.00615","low":"0.00615","high":"0.00615","ts":"1777485600"},{"volume":"200000","open":"0.0061","close":"0.006108","value":"0.006108","low":"0.0061","high":"0.006108","ts":"1777489200"},{"volume":"100000","open":"0.006114","close":"0.006114","value":"0.006114","low":"0.006114","high":"0.006114","ts":"1777492800"},{"volume":"500000","open":"0.006104","close":"0.006104","value":"0.006104","low":"0.006104","high":"0.006104","ts":"1777521600"},{"volume":"200000","open":"0.006076","close":"0.006076","value":"0.006076","low":"0.006076","high":"0.006076","ts":"1777525200"},{"volume":"300000","open":"0.006094","close":"0.006094","value":"0.006094","low":"0.006094","high":"0.0061","ts":"1777528800"},{"volume":"100000","open":"0.006112","close":"0.006112","value":"0.006112","low":"0.006112","high":"0.006112","ts":"1777532400"},{"volume":"1200000","open":"0.00611","close":"0.0061","value":"0.0061","low":"0.0061","high":"0.00611","ts":"1777536000"},{"volume":"200000","open":"0.00609","close":"0.00609","value":"0.00609","low":"0.00609","high":"0.00609","ts":"1777539600"},{"volume":"100000","open":"0.00609","close":"0.00609","value":"0.00609","low":"0.00609","high":"0.00609","ts":"1777543200"},{"volume":"700000","open":"0.006078","close":"0.006078","value":"0.006078","low":"0.006078","high":"0.006078","ts":"1777546800"},{"volume":"2000000","open":"0.006056","close":"0.006056","value":"0.006056","low":"0.006056","high":"0.006056","ts":"1777550400"},{"volume":"500000","open":"0.00606","close":"0.00606","value":"0.00606","low":"0.00606","high":"0.00606","ts":"1777554000"},{"volume":"201100000","open":"0.00607","close":"0.006056","value":"0.006056","low":"0.006056","high":"0.00607","ts":"1777557600"},{"volume":"77300000","open":"0.006056","close":"0.006056","value":"0.006056","low":"0.006056","high":"0.006068","ts":"1777561200"},{"volume":"38500000","open":"0.006066","close":"0.006056","value":"0.006056","low":"0.006054","high":"0.006066","ts":"1777564800"},{"volume":"8400000","open":"0.006056","close":"0.006064","value":"0.006064","low":"0.006056","high":"0.006064","ts":"1777568400"},{"volume":"26400000","open":"0.006066","close":"0.006066","value":"0.006066","low":"0.00606","high":"0.006066","ts":"1777572000"},{"volume":"34800000","open":"0.006066","close":"0.006064","value":"0.006064","low":"0.006062","high":"0.006066","ts":"1777575600"},{"volume":"61900000","open":"0.006064","close":"0.006054","value":"0.006054","low":"0.006046","high":"0.006064","ts":"1777579200"}]},{"range":"month","tabText":"Месяц","data":[{"volume":"2165998592","open":"0.006558","close":"0.00652","value":"0.00652","low":"0.006504","high":"0.006582","ts":"1774818000"},{"volume":"13040115712","open":"0.006532","close":"0.006404","value":"0.006404","low":"0.006404","high":"0.00678","ts":"1774904400"},{"volume":"4190204160","open":"0.006408","close":"0.006506","value":"0.006506","low":"0.006336","high":"0.00652","ts":"1774990800"},{"volume":"2035497472","open":"0.00652","close":"0.006404","value":"0.006404","low":"0.006382","high":"0.00652","ts":"1775077200"},{"volume":"3138603008","open":"0.006406","close":"0.006398","value":"0.006398","low":"0.00636","high":"0.006468","ts":"1775163600"},{"volume":"797499392","open":"0.006436","close":"0.006454","value":"0.006454","low":"0.00639","high":"0.006466","ts":"1775250000"},{"volume":"362600000","open":"0.006434","close":"0.006456","value":"0.006456","low":"0.006408","high":"0.006476","ts":"1775336400"},{"volume":"2254699776","open":"0.006476","close":"0.006484","value":"0.006484","low":"0.006404","high":"0.006494","ts":"1775422800"},{"volume":"11819815936","open":"0.006484","close":"0.00653","value":"0.00653","low":"0.006472","high":"0.006748","ts":"1775509200"},{"volume":"18728722432","open":"0.006606","close":"0.006858","value":"0.006858","low":"0.006542","high":"0.00695","ts":"1775595600"},{"volume":"9288608768","open":"0.006858","close":"0.006672","value":"0.006672","low":"0.006616","high":"0.006874","ts":"1775682000"},{"volume":"1913397760","open":"0.006672","close":"0.0066","value":"0.0066","low":"0.006582","high":"0.006698","ts":"1775768400"},{"volume":"236500000","open":"0.006598","close":"0.00659","value":"0.00659","low":"0.00658","high":"0.006616","ts":"1775854800"},{"volume":"289200000","open":"0.006594","close":"0.006598","value":"0.006598","low":"0.006582","high":"0.006634","ts":"1775941200"},{"volume":"3709201408","open":"0.006596","close":"0.006492","value":"0.006492","low":"0.00643","high":"0.00665","ts":"1776027600"},{"volume":"7138600960","open":"0.006456","close":"0.006586","value":"0.006586","low":"0.006406","high":"0.006716","ts":"1776114000"},{"volume":"7161599488","open":"0.006586","close":"0.006714","value":"0.006714","low":"0.006508","high":"0.006784","ts":"1776200400"},{"volume":"5728097280","open":"0.006692","close":"0.006616","value":"0.006616","low":"0.00657","high":"0.006762","ts":"1776286800"},{"volume":"2841900288","open":"0.006626","close":"0.006536","value":"0.006536","low":"0.006514","high":"0.006666","ts":"1776373200"},{"volume":"470600000","open":"0.006546","close":"0.00654","value":"0.00654","low":"0.006512","high":"0.006594","ts":"1776459600"},{"volume":"6916597760","open":"0.006554","close":"0.006446","value":"0.006446","low":"0.006356","high":"0.006582","ts":"1776546000"},{"volume":"3131498752","open":"0.006508","close":"0.006442","value":"0.006442","low":"0.006402","high":"0.006508","ts":"1776632400"},{"volume":"2864701696","open":"0.006442","close":"0.006392","value":"0.006392","low":"0.006372","high":"0.006462","ts":"1776718800"},{"volume":"3171801344","open":"0.00642","close":"0.00644","value":"0.00644","low":"0.006372","high":"0.00646","ts":"1776805200"},{"volume":"2676899584","open":"0.006462","close":"0.006432","value":"0.006432","low":"0.006406","high":"0.006476","ts":"1776891600"},{"volume":"3878103040","open":"0.006408","close":"0.006312","value":"0.006312","low":"0.00626","high":"0.006448","ts":"1776978000"},{"volume":"284600000","open":"0.00634","close":"0.00631","value":"0.00631","low":"0.00629","high":"0.00634","ts":"1777064400"},{"volume":"1223298560","open":"0.006334","close":"0.00637","value":"0.00637","low":"0.006302","high":"0.006414","ts":"1777150800"},{"volume":"1454097664","open":"0.006366","close":"0.006318","value":"0.006318","low":"0.006288","high":"0.006418","ts":"1777237200"},{"volume":"2214298368","open":"0.006284","close":"0.006192","value":"0.006192","low":"0.006168","high":"0.006284","ts":"1777323600"},{"volume":"4495700480","open":"0.006222","close":"0.006114","value":"0.006114","low":"0.00602","high":"0.00624","ts":"1777410000"},{"volume":"1567697792","open":"0.00615","close":"0.006054","value":"0.006054","low":"0.00603","high":"0.006162","ts":"1777496400"}]},{"range":"year","tabText":"Год","data":[{"volume":"5992201728","open":"0.00667","close":"0.006586","value":"0.006586","low":"0.00648","high":"0.006682","ts":"1745960400"},{"volume":"2473099008","open":"0.00655","close":"0.0064","value":"0.0064","low":"0.006394","high":"0.00655","ts":"1746133200"},{"volume":"626699968","open":"0.00641","close":"0.006436","value":"0.006436","low":"0.0064","high":"0.00649","ts":"1746219600"},{"volume":"194900000","open":"0.006432","close":"0.006468","value":"0.006468","low":"0.006426","high":"0.006478","ts":"1746306000"},{"volume":"3867500544","open":"0.006468","close":"0.006354","value":"0.006354","low":"0.006258","high":"0.00648","ts":"1746392400"},{"volume":"3616101120","open":"0.00645","close":"0.006472","value":"0.006472","low":"0.006314","high":"0.006544","ts":"1746478800"},{"volume":"2433897984","open":"0.006472","close":"0.006472","value":"0.006472","low":"0.006432","high":"0.00655","ts":"1746565200"},{"volume":"2356098560","open":"0.00645","close":"0.00655","value":"0.00655","low":"0.00645","high":"0.006584","ts":"1746651600"},{"volume":"367100000","open":"0.0066","close":"0.006618","value":"0.006618","low":"0.006574","high":"0.006646","ts":"1746824400"},{"volume":"1337599232","open":"0.0067","close":"0.00665","value":"0.00665","low":"0.0066","high":"0.006704","ts":"1746910800"},{"volume":"3246103552","open":"0.006704","close":"0.006688","value":"0.006688","low":"0.006638","high":"0.006768","ts":"1746997200"},{"volume":"696600064","open":"0.006642","close":"0.006638","value":"0.006638","low":"0.00663","high":"0.00667","ts":"1747083600"},{"volume":"1959898240","open":"0.00666","close":"0.006554","value":"0.006554","low":"0.006552","high":"0.00667","ts":"1747170000"},{"volume":"1620299008","open":"0.006558","close":"0.00657","value":"0.00657","low":"0.006552","high":"0.006626","ts":"1747256400"},{"volume":"4709096448","open":"0.006594","close":"0.006506","value":"0.006506","low":"0.00635","high":"0.00664","ts":"1747342800"},{"volume":"573000064","open":"0.00653","close":"0.006572","value":"0.006572","low":"0.006512","high":"0.0066","ts":"1747429200"},{"volume":"465500000","open":"0.006576","close":"0.006648","value":"0.006648","low":"0.006576","high":"0.006668","ts":"1747515600"},{"volume":"2514000384","open":"0.006616","close":"0.00652","value":"0.00652","low":"0.006504","high":"0.006634","ts":"1747602000"},{"volume":"2538798592","open":"0.00652","close":"0.006434","value":"0.006434","low":"0.006408","high":"0.006542","ts":"1747688400"},{"volume":"7270001664","open":"0.006452","close":"0.006286","value":"0.006286","low":"0.0062","high":"0.006478","ts":"1747774800"},{"volume":"2677400576","open":"0.006298","close":"0.006256","value":"0.006256","low":"0.006202","high":"0.006326","ts":"1747861200"},{"volume":"43968389120","open":"0.006256","close":"0.006714","value":"0.006714","low":"0.006214","high":"0.007016","ts":"1747947600"},{"volume":"14399418368","open":"0.00671","close":"0.006432","value":"0.006432","low":"0.006404","high":"0.00671","ts":"1748206800"},{"volume":"10852503552","open":"0.006456","close":"0.0064","value":"0.0064","low":"0.006326","high":"0.006532","ts":"1748293200"},{"volume":"6889395712","open":"0.006418","close":"0.006504","value":"0.006504","low":"0.006402","high":"0.006516","ts":"1748379600"},{"volume":"4799601664","open":"0.006504","close":"0.006438","value":"0.006438","low":"0.006428","high":"0.006568","ts":"1748466000"},{"volume":"3198401536","open":"0.006452","close":"0.006458","value":"0.006458","low":"0.006368","high":"0.006528","ts":"1748552400"},{"volume":"1326299392","open":"0.006458","close":"0.006498","value":"0.006498","low":"0.006446","high":"0.006576","ts":"1748638800"},{"volume":"2066798592","open":"0.00651","close":"0.00637","value":"0.00637","low":"0.006348","high":"0.006518","ts":"1748725200"},{"volume":"7371202048","open":"0.006458","close":"0.006582","value":"0.006582","low":"0.006412","high":"0.00665","ts":"1748811600"},{"volume":"5783491072","open":"0.006594","close":"0.006708","value":"0.006708","low":"0.006584","high":"0.006708","ts":"1748898000"},{"volume":"15980112896","open":"0.006708","close":"0.0067","value":"0.0067","low":"0.006666","high":"0.00685","ts":"1748984400"},{"volume":"34268012544","open":"0.006702","close":"0.006886","value":"0.006886","low":"0.00668","high":"0.007148","ts":"1749070800"},{"volume":"11513213952","open":"0.006944","close":"0.006838","value":"0.006838","low":"0.006614","high":"0.007068","ts":"1749157200"},{"volume":"1824798592","open":"0.006818","close":"0.006934","value":"0.006934","low":"0.006796","high":"0.00699","ts":"1749243600"},{"volume":"712799552","open":"0.0069","close":"0.006926","value":"0.006926","low":"0.006882","high":"0.006964","ts":"1749330000"},{"volume":"1287198976","open":"0.006792","close":"0.00682","value":"0.00682","low":"0.00675","high":"0.00685","ts":"1749416400"},{"volume":"3732800256","open":"0.006836","close":"0.006728","value":"0.006728","low":"0.006692","high":"0.006886","ts":"1749502800"},{"volume":"2607599872","open":"0.006748","close":"0.006738","value":"0.006738","low":"0.006648","high":"0.0068","ts":"1749589200"},{"volume":"2361800704","open":"0.006752","close":"0.00678","value":"0.00678","low":"0.00674","high":"0.006876","ts":"1749762000"},{"volume":"1269899392","open":"0.006792","close":"0.006784","value":"0.006784","low":"0.00676","high":"0.006846","ts":"1749848400"},{"volume":"518000000","open":"0.006792","close":"0.006818","value":"0.006818","low":"0.006758","high":"0.006856","ts":"1749934800"},{"volume":"4162000384","open":"0.006814","close":"0.006852","value":"0.006852","low":"0.006772","high":"0.006948","ts":"1750021200"},{"volume":"5885100032","open":"0.006876","close":"0.00692","value":"0.00692","low":"0.00685","high":"0.007014","ts":"1750107600"},{"volume":"5098201088","open":"0.006862","close":"0.00685","value":"0.00685","low":"0.006784","high":"0.00691","ts":"1750194000"},{"volume":"4722998272","open":"0.006856","close":"0.0068","value":"0.0068","low":"0.00676","high":"0.00694","ts":"1750280400"},{"volume":"4724398592","open":"0.00681","close":"0.006786","value":"0.006786","low":"0.00675","high":"0.00683","ts":"1750366800"},{"volume":"31170004992","open":"0.00679","close":"0.006478","value":"0.006478","low":"0.006382","high":"0.00686","ts":"1750626000"},{"volume":"11628201984","open":"0.00644","close":"0.00636","value":"0.00636","low":"0.006268","high":"0.006546","ts":"1750712400"},{"volume":"10438011904","open":"0.006396","close":"0.00634","value":"0.00634","low":"0.006268","high":"0.0065","ts":"1750798800"},{"volume":"10746517504","open":"0.006332","close":"0.006402","value":"0.006402","low":"0.00628","high":"0.006494","ts":"1750885200"},{"volume":"3399298048","open":"0.00644","close":"0.006402","value":"0.006402","low":"0.006358","high":"0.00644","ts":"1750971600"},{"volume":"859399680","open":"0.006362","close":"0.00643","value":"0.00643","low":"0.006338","high":"0.006462","ts":"1751058000"},{"volume":"839200000","open":"0.006416","close":"0.006406","value":"0.006406","low":"0.006392","high":"0.00645","ts":"1751144400"},{"volume":"309000000","open":"0.006474","close":"0.006462","value":"0.006462","low":"0.00645","high":"0.006478","ts":"1751230800"},{"volume":"6913401344","open":"0.006478","close":"0.00649","value":"0.00649","low":"0.006404","high":"0.00654","ts":"1751317200"},{"volume":"4656901632","open":"0.00649","close":"0.006394","value":"0.006394","low":"0.00635","high":"0.006556","ts":"1751403600"},{"volume":"2078098176","open":"0.006372","close":"0.006326","value":"0.006326","low":"0.006306","high":"0.006396","ts":"1751490000"},{"volume":"3819104256","open":"0.00631","close":"0.006266","value":"0.006266","low":"0.006264","high":"0.006358","ts":"1751576400"},{"volume":"2216898816","open":"0.006252","close":"0.00629","value":"0.00629","low":"0.006204","high":"0.006352","ts":"1751662800"},{"volume":"411200000","open":"0.006308","close":"0.00633","value":"0.00633","low":"0.006292","high":"0.006336","ts":"1751749200"},{"volume":"6921496576","open":"0.00633","close":"0.006254","value":"0.006254","low":"0.00622","high":"0.006388","ts":"1751835600"},{"volume":"4314500608","open":"0.006212","close":"0.00617","value":"0.00617","low":"0.006134","high":"0.006304","ts":"1751922000"},{"volume":"6236397056","open":"0.006152","close":"0.006008","value":"0.006008","low":"0.006006","high":"0.006172","ts":"1752008400"},{"volume":"4354004992","open":"0.00608","close":"0.005998","value":"0.005998","low":"0.005966","high":"0.00608","ts":"1752094800"},{"volume":"4164501248","open":"0.005984","close":"0.00591","value":"0.00591","low":"0.00589","high":"0.005998","ts":"1752181200"},{"volume":"673500032","open":"0.005962","close":"0.006004","value":"0.006004","low":"0.005934","high":"0.006022","ts":"1752267600"},{"volume":"545099968","open":"0.006012","close":"0.006008","value":"0.006008","low":"0.005932","high":"0.006016","ts":"1752354000"},{"volume":"5483901440","open":"0.005996","close":"0.00612","value":"0.00612","low":"0.005872","high":"0.006136","ts":"1752440400"},{"volume":"4610099712","open":"0.006136","close":"0.006164","value":"0.006164","low":"0.00611","high":"0.00625","ts":"1752526800"},{"volume":"4492803072","open":"0.006142","close":"0.006092","value":"0.006092","low":"0.006008","high":"0.006222","ts":"1752613200"},{"volume":"3863903232","open":"0.006088","close":"0.006018","value":"0.006018","low":"0.00601","high":"0.006148","ts":"1752699600"},{"volume":"3813404672","open":"0.00603","close":"0.006092","value":"0.006092","low":"0.006","high":"0.00614","ts":"1752786000"},{"volume":"4574001152","open":"0.006136","close":"0.00621","value":"0.00621","low":"0.006108","high":"0.006264","ts":"1752872400"},{"volume":"1874298240","open":"0.006198","close":"0.006226","value":"0.006226","low":"0.006196","high":"0.006242","ts":"1752958800"},{"volume":"5470298624","open":"0.00622","close":"0.006208","value":"0.006208","low":"0.0061","high":"0.006284","ts":"1753045200"},{"volume":"3513500416","open":"0.006198","close":"0.006204","value":"0.006204","low":"0.006172","high":"0.006268","ts":"1753131600"},{"volume":"18991915008","open":"0.006218","close":"0.006356","value":"0.006356","low":"0.00621","high":"0.006458","ts":"1753218000"},{"volume":"88200000","open":"0.00633","close":"0.006316","value":"0.006316","low":"0.006312","high":"0.006338","ts":"1753304400"},{"volume":"5955298304","open":"0.006374","close":"0.006342","value":"0.006342","low":"0.006252","high":"0.00639","ts":"1753390800"},{"volume":"278700000","open":"0.006324","close":"0.006334","value":"0.006334","low":"0.0063","high":"0.006346","ts":"1753477200"},{"volume":"669099776","open":"0.006356","close":"0.00631","value":"0.00631","low":"0.00626","high":"0.006356","ts":"1753563600"},{"volume":"3326900224","open":"0.00636","close":"0.006198","value":"0.006198","low":"0.006192","high":"0.00636","ts":"1753650000"},{"volume":"3469601280","open":"0.00622","close":"0.006214","value":"0.006214","low":"0.006162","high":"0.006284","ts":"1753736400"},{"volume":"5130400768","open":"0.006218","close":"0.006242","value":"0.006242","low":"0.006186","high":"0.006414","ts":"1753822800"},{"volume":"1089099264","open":"0.006224","close":"0.006278","value":"0.006278","low":"0.006224","high":"0.006322","ts":"1753909200"},{"volume":"1690996992","open":"0.006282","close":"0.006266","value":"0.006266","low":"0.006232","high":"0.00633","ts":"1753995600"},{"volume":"2481798400","open":"0.006306","close":"0.00631","value":"0.00631","low":"0.006266","high":"0.00635","ts":"1754254800"},{"volume":"2285600256","open":"0.00633","close":"0.006306","value":"0.006306","low":"0.00628","high":"0.006338","ts":"1754341200"},{"volume":"7977099264","open":"0.006324","close":"0.00643","value":"0.00643","low":"0.006248","high":"0.00649","ts":"1754427600"},{"volume":"10285709312","open":"0.00643","close":"0.006456","value":"0.006456","low":"0.00637","high":"0.006524","ts":"1754514000"},{"volume":"4943900672","open":"0.006482","close":"0.006536","value":"0.006536","low":"0.00642","high":"0.006558","ts":"1754600400"},{"volume":"5936595968","open":"0.006668","close":"0.00664","value":"0.00664","low":"0.00656","high":"0.006758","ts":"1754859600"},{"volume":"5620699136","open":"0.006642","close":"0.006642","value":"0.006642","low":"0.006542","high":"0.00669","ts":"1754946000"},{"volume":"8427299328","open":"0.00665","close":"0.00665","value":"0.00665","low":"0.006528","high":"0.006764","ts":"1755032400"},{"volume":"14879012864","open":"0.00665","close":"0.006548","value":"0.006548","low":"0.006414","high":"0.00665","ts":"1755118800"},{"volume":"6677096448","open":"0.006548","close":"0.006524","value":"0.006524","low":"0.0065","high":"0.006652","ts":"1755205200"},{"volume":"2309500416","open":"0.00645","close":"0.006406","value":"0.006406","low":"0.006368","high":"0.006466","ts":"1755291600"},{"volume":"1953099776","open":"0.006406","close":"0.006378","value":"0.006378","low":"0.006344","high":"0.006422","ts":"1755378000"},{"volume":"5851499520","open":"0.006398","close":"0.006488","value":"0.006488","low":"0.006346","high":"0.00651","ts":"1755464400"},{"volume":"6153800192","open":"0.006506","close":"0.00648","value":"0.00648","low":"0.006458","high":"0.006566","ts":"1755550800"},{"volume":"1191099904","open":"0.00657","close":"0.006632","value":"0.006632","low":"0.006566","high":"0.00664","ts":"1755637200"},{"volume":"6274195968","open":"0.00663","close":"0.00647","value":"0.00647","low":"0.006456","high":"0.006632","ts":"1755723600"},{"volume":"2785099776","open":"0.00647","close":"0.00653","value":"0.00653","low":"0.00647","high":"0.006574","ts":"1755810000"},{"volume":"309400000","open":"0.006514","close":"0.00653","value":"0.00653","low":"0.006512","high":"0.006552","ts":"1755896400"},{"volume":"671999872","open":"0.006524","close":"0.006506","value":"0.006506","low":"0.006494","high":"0.00662","ts":"1755982800"},{"volume":"3651201024","open":"0.006428","close":"0.006492","value":"0.006492","low":"0.00642","high":"0.006568","ts":"1756069200"},{"volume":"3528003328","open":"0.006482","close":"0.006568","value":"0.006568","low":"0.006482","high":"0.006652","ts":"1756155600"},{"volume":"1700499328","open":"0.006736","close":"0.006692","value":"0.006692","low":"0.006676","high":"0.00675","ts":"1756242000"},{"volume":"2830197504","open":"0.00669","close":"0.006594","value":"0.006594","low":"0.00656","high":"0.006746","ts":"1756328400"},{"volume":"3575704576","open":"0.006574","close":"0.006516","value":"0.006516","low":"0.006494","high":"0.00664","ts":"1756414800"},{"volume":"183500000","open":"0.00655","close":"0.006524","value":"0.006524","low":"0.006502","high":"0.00655","ts":"1756501200"},{"volume":"139100000","open":"0.00653","close":"0.006538","value":"0.006538","low":"0.006524","high":"0.006558","ts":"1756587600"},{"volume":"2248098560","open":"0.00653","close":"0.006456","value":"0.006456","low":"0.006456","high":"0.006596","ts":"1756674000"},{"volume":"5576995328","open":"0.006456","close":"0.00639","value":"0.00639","low":"0.00629","high":"0.006474","ts":"1756760400"},{"volume":"1313999616","open":"0.006358","close":"0.006416","value":"0.006416","low":"0.006356","high":"0.006434","ts":"1756846800"},{"volume":"1760798720","open":"0.006416","close":"0.006426","value":"0.006426","low":"0.006376","high":"0.006456","ts":"1756933200"},{"volume":"1900896768","open":"0.006442","close":"0.00644","value":"0.00644","low":"0.006414","high":"0.006524","ts":"1757019600"},{"volume":"170900000","open":"0.006484","close":"0.006438","value":"0.006438","low":"0.006416","high":"0.006484","ts":"1757106000"},{"volume":"271700000","open":"0.006442","close":"0.006458","value":"0.006458","low":"0.006426","high":"0.006458","ts":"1757192400"},{"volume":"2913301760","open":"0.00644","close":"0.0065","value":"0.0065","low":"0.006412","high":"0.006536","ts":"1757278800"},{"volume":"3018899200","open":"0.006526","close":"0.006574","value":"0.006574","low":"0.00651","high":"0.0067","ts":"1757365200"},{"volume":"1866698112","open":"0.006574","close":"0.006446","value":"0.006446","low":"0.006436","high":"0.006588","ts":"1757451600"},{"volume":"1634098432","open":"0.006446","close":"0.006464","value":"0.006464","low":"0.006412","high":"0.00649","ts":"1757538000"},{"volume":"6385897984","open":"0.006484","close":"0.006226","value":"0.006226","low":"0.006208","high":"0.006546","ts":"1757624400"},{"volume":"736299776","open":"0.006226","close":"0.00622","value":"0.00622","low":"0.006206","high":"0.00628","ts":"1757710800"},{"volume":"824499456","open":"0.00622","close":"0.006234","value":"0.006234","low":"0.006184","high":"0.006242","ts":"1757797200"},{"volume":"18045706240","open":"0.006278","close":"0.006418","value":"0.006418","low":"0.006052","high":"0.006462","ts":"1757883600"},{"volume":"3788601088","open":"0.006418","close":"0.006298","value":"0.006298","low":"0.006258","high":"0.006462","ts":"1757970000"},{"volume":"454800000","open":"0.006254","close":"0.006286","value":"0.006286","low":"0.006224","high":"0.006314","ts":"1758056400"},{"volume":"2415399936","open":"0.006268","close":"0.0062","value":"0.0062","low":"0.0062","high":"0.00629","ts":"1758142800"},{"volume":"7200198656","open":"0.006248","close":"0.006032","value":"0.006032","low":"0.006","high":"0.006248","ts":"1758229200"},{"volume":"3918601984","open":"0.00605","close":"0.006062","value":"0.006062","low":"0.005984","high":"0.006092","ts":"1758488400"},{"volume":"3433800192","open":"0.00608","close":"0.00602","value":"0.00602","low":"0.005942","high":"0.006138","ts":"1758574800"},{"volume":"4042699008","open":"0.006044","close":"0.006044","value":"0.006044","low":"0.005942","high":"0.006108","ts":"1758661200"},{"volume":"3334299904","open":"0.00603","close":"0.005986","value":"0.005986","low":"0.005984","high":"0.006088","ts":"1758747600"},{"volume":"1929997696","open":"0.006056","close":"0.005994","value":"0.005994","low":"0.00595","high":"0.006056","ts":"1758834000"},{"volume":"668599680","open":"0.005996","close":"0.006048","value":"0.006048","low":"0.005996","high":"0.006096","ts":"1758920400"},{"volume":"173900000","open":"0.00606","close":"0.006036","value":"0.006036","low":"0.006034","high":"0.00608","ts":"1759006800"},{"volume":"4327602688","open":"0.00603","close":"0.006018","value":"0.006018","low":"0.006","high":"0.006176","ts":"1759093200"},{"volume":"3664202752","open":"0.006","close":"0.005986","value":"0.005986","low":"0.0059","high":"0.006028","ts":"1759179600"},{"volume":"2668403200","open":"0.005986","close":"0.005928","value":"0.005928","low":"0.005884","high":"0.006038","ts":"1759266000"},{"volume":"2249199616","open":"0.005928","close":"0.005914","value":"0.005914","low":"0.005864","high":"0.005962","ts":"1759352400"},{"volume":"2186898432","open":"0.005916","close":"0.00583","value":"0.00583","low":"0.005826","high":"0.006","ts":"1759438800"},{"volume":"1258099200","open":"0.005866","close":"0.005812","value":"0.005812","low":"0.00574","high":"0.005866","ts":"1759525200"},{"volume":"201800000","open":"0.00583","close":"0.005864","value":"0.005864","low":"0.005782","high":"0.005864","ts":"1759611600"},{"volume":"2470198784","open":"0.00586","close":"0.005954","value":"0.005954","low":"0.005838","high":"0.00599","ts":"1759698000"},{"volume":"2216898560","open":"0.005978","close":"0.005972","value":"0.005972","low":"0.00588","high":"0.006018","ts":"1759784400"},{"volume":"3783598592","open":"0.005948","close":"0.00588","value":"0.00588","low":"0.005802","high":"0.006046","ts":"1759870800"},{"volume":"3112603136","open":"0.005856","close":"0.005886","value":"0.005886","low":"0.005762","high":"0.005924","ts":"1759957200"},{"volume":"3353001728","open":"0.005868","close":"0.005788","value":"0.005788","low":"0.00571","high":"0.005882","ts":"1760043600"},{"volume":"954899712","open":"0.005758","close":"0.00574","value":"0.00574","low":"0.005692","high":"0.00576","ts":"1760130000"},{"volume":"261800000","open":"0.00577","close":"0.005742","value":"0.005742","low":"0.005712","high":"0.00577","ts":"1760216400"},{"volume":"3525303040","open":"0.005744","close":"0.005722","value":"0.005722","low":"0.00567","high":"0.005788","ts":"1760302800"},{"volume":"3419400704","open":"0.00578","close":"0.005628","value":"0.005628","low":"0.005574","high":"0.005804","ts":"1760389200"},{"volume":"4934500352","open":"0.005648","close":"0.005586","value":"0.005586","low":"0.0055","high":"0.005688","ts":"1760475600"},{"volume":"3947100672","open":"0.005572","close":"0.005828","value":"0.005828","low":"0.005568","high":"0.00585","ts":"1760562000"},{"volume":"3807301632","open":"0.005858","close":"0.005808","value":"0.005808","low":"0.005724","high":"0.005884","ts":"1760648400"},{"volume":"695599872","open":"0.005884","close":"0.00593","value":"0.00593","low":"0.005846","high":"0.00594","ts":"1760734800"},{"volume":"518400000","open":"0.00597","close":"0.00591","value":"0.00591","low":"0.005888","high":"0.005978","ts":"1760821200"},{"volume":"2672498688","open":"0.005942","close":"0.00591","value":"0.00591","low":"0.005814","high":"0.00595","ts":"1760907600"},{"volume":"4539598848","open":"0.005868","close":"0.0057","value":"0.0057","low":"0.00562","high":"0.005932","ts":"1760994000"},{"volume":"7221995520","open":"0.00573","close":"0.005762","value":"0.005762","low":"0.005694","high":"0.00589","ts":"1761080400"},{"volume":"4603804672","open":"0.00567","close":"0.005806","value":"0.005806","low":"0.00564","high":"0.005842","ts":"1761166800"},{"volume":"1231199232","open":"0.005816","close":"0.005748","value":"0.005748","low":"0.005722","high":"0.005834","ts":"1761253200"},{"volume":"1706998656","open":"0.005748","close":"0.00562","value":"0.00562","low":"0.005602","high":"0.005748","ts":"1761512400"},{"volume":"1875098240","open":"0.005604","close":"0.005758","value":"0.005758","low":"0.005584","high":"0.005788","ts":"1761598800"},{"volume":"1740899072","open":"0.005776","close":"0.005772","value":"0.005772","low":"0.005696","high":"0.005812","ts":"1761685200"},{"volume":"1605398400","open":"0.005772","close":"0.005864","value":"0.005864","low":"0.005758","high":"0.00589","ts":"1761771600"},{"volume":"4058300928","open":"0.005828","close":"0.005846","value":"0.005846","low":"0.005782","high":"0.00592","ts":"1761858000"},{"volume":"603700032","open":"0.00583","close":"0.005854","value":"0.005854","low":"0.00583","high":"0.005902","ts":"1761944400"},{"volume":"684499712","open":"0.005854","close":"0.005912","value":"0.005912","low":"0.005854","high":"0.005914","ts":"1762117200"},{"volume":"1794298496","open":"0.00593","close":"0.005914","value":"0.005914","low":"0.005874","high":"0.005998","ts":"1762290000"},{"volume":"757499392","open":"0.005914","close":"0.00589","value":"0.00589","low":"0.00586","high":"0.005936","ts":"1762376400"},{"volume":"2447898624","open":"0.00589","close":"0.005908","value":"0.005908","low":"0.005868","high":"0.005966","ts":"1762462800"},{"volume":"223900000","open":"0.00591","close":"0.005904","value":"0.005904","low":"0.005888","high":"0.005914","ts":"1762549200"},{"volume":"132800000","open":"0.005924","close":"0.005912","value":"0.005912","low":"0.005904","high":"0.005944","ts":"1762635600"},{"volume":"2664700416","open":"0.005892","close":"0.005868","value":"0.005868","low":"0.005806","high":"0.005966","ts":"1762722000"},{"volume":"932799488","open":"0.005886","close":"0.005888","value":"0.005888","low":"0.005848","high":"0.005902","ts":"1762808400"},{"volume":"602299904","open":"0.00587","close":"0.005826","value":"0.005826","low":"0.005818","high":"0.005892","ts":"1762894800"},{"volume":"506100000","open":"0.005816","close":"0.005806","value":"0.005806","low":"0.00579","high":"0.00586","ts":"1762981200"},{"volume":"986199872","open":"0.005782","close":"0.005768","value":"0.005768","low":"0.005734","high":"0.005824","ts":"1763067600"},{"volume":"300000000","open":"0.005786","close":"0.005762","value":"0.005762","low":"0.005748","high":"0.005786","ts":"1763154000"},{"volume":"50300000","open":"0.005762","close":"0.005758","value":"0.005758","low":"0.00575","high":"0.005772","ts":"1763240400"},{"volume":"1232099328","open":"0.005756","close":"0.005718","value":"0.005718","low":"0.005712","high":"0.005766","ts":"1763326800"},{"volume":"1612298240","open":"0.00573","close":"0.005768","value":"0.005768","low":"0.005716","high":"0.005852","ts":"1763413200"},{"volume":"4149800704","open":"0.00578","close":"0.005814","value":"0.005814","low":"0.005726","high":"0.005902","ts":"1763499600"},{"volume":"2045198080","open":"0.005822","close":"0.00591","value":"0.00591","low":"0.00577","high":"0.005936","ts":"1763586000"},{"volume":"2810700032","open":"0.00589","close":"0.005884","value":"0.005884","low":"0.005804","high":"0.005926","ts":"1763672400"},{"volume":"2310699776","open":"0.00591","close":"0.005876","value":"0.005876","low":"0.005838","high":"0.00598","ts":"1763931600"},{"volume":"1955898112","open":"0.00588","close":"0.005934","value":"0.005934","low":"0.005824","high":"0.005964","ts":"1764018000"},{"volume":"2323999744","open":"0.005914","close":"0.005954","value":"0.005954","low":"0.005894","high":"0.005994","ts":"1764104400"},{"volume":"4801897984","open":"0.005944","close":"0.00583","value":"0.00583","low":"0.005756","high":"0.005962","ts":"1764190800"},{"volume":"1426099328","open":"0.005844","close":"0.005896","value":"0.005896","low":"0.00581","high":"0.005934","ts":"1764277200"},{"volume":"337200000","open":"0.00589","close":"0.005898","value":"0.005898","low":"0.005884","high":"0.005922","ts":"1764363600"},{"volume":"448700000","open":"0.00587","close":"0.005948","value":"0.005948","low":"0.00587","high":"0.00597","ts":"1764450000"},{"volume":"2967004160","open":"0.005978","close":"0.005888","value":"0.005888","low":"0.00588","high":"0.00598","ts":"1764536400"},{"volume":"1873898496","open":"0.00591","close":"0.005882","value":"0.005882","low":"0.005836","high":"0.005942","ts":"1764622800"},{"volume":"2345499904","open":"0.00583","close":"0.005876","value":"0.005876","low":"0.005782","high":"0.0059","ts":"1764709200"},{"volume":"2721899520","open":"0.005912","close":"0.00589","value":"0.00589","low":"0.00588","high":"0.00595","ts":"1764795600"},{"volume":"7707494400","open":"0.00588","close":"0.006004","value":"0.006004","low":"0.00588","high":"0.006048","ts":"1764882000"},{"volume":"3794099200","open":"0.00603","close":"0.005964","value":"0.005964","low":"0.005916","high":"0.006098","ts":"1765141200"},{"volume":"3668901632","open":"0.00596","close":"0.006028","value":"0.006028","low":"0.005956","high":"0.006034","ts":"1765227600"},{"volume":"6000098816","open":"0.006022","close":"0.006146","value":"0.006146","low":"0.005992","high":"0.00624","ts":"1765314000"},{"volume":"7394993664","open":"0.006218","close":"0.00622","value":"0.00622","low":"0.006148","high":"0.00633","ts":"1765400400"},{"volume":"6344195584","open":"0.006242","close":"0.006114","value":"0.006114","low":"0.006102","high":"0.006268","ts":"1765486800"},{"volume":"316900000","open":"0.00619","close":"0.006154","value":"0.006154","low":"0.006112","high":"0.00619","ts":"1765573200"},{"volume":"291600000","open":"0.00616","close":"0.00614","value":"0.00614","low":"0.006138","high":"0.006184","ts":"1765659600"},{"volume":"3561999872","open":"0.006188","close":"0.006166","value":"0.006166","low":"0.00608","high":"0.006192","ts":"1765746000"},{"volume":"1487398656","open":"0.006154","close":"0.006182","value":"0.006182","low":"0.006128","high":"0.0062","ts":"1765832400"},{"volume":"164300000","open":"0.006182","close":"0.006182","value":"0.006182","low":"0.006172","high":"0.00619","ts":"1765918800"},{"volume":"373600000","open":"0.00651","close":"0.006512","value":"0.006512","low":"0.006506","high":"0.00652","ts":"1766005200"},{"volume":"8538493952","open":"0.006512","close":"0.006482","value":"0.006482","low":"0.0064","high":"0.006576","ts":"1766091600"},{"volume":"1091999744","open":"0.006482","close":"0.006498","value":"0.006498","low":"0.006434","high":"0.006526","ts":"1766178000"},{"volume":"519400000","open":"0.006498","close":"0.00652","value":"0.00652","low":"0.006482","high":"0.006536","ts":"1766264400"},{"volume":"1536599808","open":"0.006416","close":"0.006374","value":"0.006374","low":"0.006372","high":"0.006446","ts":"1766350800"},{"volume":"4392302080","open":"0.006396","close":"0.006462","value":"0.006462","low":"0.006324","high":"0.00648","ts":"1766437200"},{"volume":"2759399424","open":"0.00646","close":"0.006382","value":"0.006382","low":"0.006376","high":"0.006492","ts":"1766523600"},{"volume":"2103298048","open":"0.006382","close":"0.00636","value":"0.00636","low":"0.00634","high":"0.006416","ts":"1766610000"},{"volume":"4763601920","open":"0.006352","close":"0.00652","value":"0.00652","low":"0.006352","high":"0.00664","ts":"1766696400"},{"volume":"695699712","open":"0.00653","close":"0.006516","value":"0.006516","low":"0.006502","high":"0.006572","ts":"1766782800"},{"volume":"480700000","open":"0.006516","close":"0.006516","value":"0.006516","low":"0.006496","high":"0.006528","ts":"1766869200"},{"volume":"3700605696","open":"0.006504","close":"0.006494","value":"0.006494","low":"0.006452","high":"0.00665","ts":"1766955600"},{"volume":"3938102784","open":"0.006464","close":"0.006512","value":"0.006512","low":"0.006454","high":"0.006674","ts":"1767042000"},{"volume":"4738700288","open":"0.006546","close":"0.00641","value":"0.00641","low":"0.00626","high":"0.006546","ts":"1767560400"},{"volume":"3216599552","open":"0.00641","close":"0.006504","value":"0.006504","low":"0.00641","high":"0.006574","ts":"1767646800"},{"volume":"2337598464","open":"0.00647","close":"0.006408","value":"0.006408","low":"0.006358","high":"0.006522","ts":"1767819600"},{"volume":"3482302464","open":"0.006416","close":"0.00647","value":"0.00647","low":"0.006384","high":"0.00652","ts":"1767906000"},{"volume":"2671600128","open":"0.00647","close":"0.00642","value":"0.00642","low":"0.006406","high":"0.00652","ts":"1768165200"},{"volume":"1715098880","open":"0.006462","close":"0.006392","value":"0.006392","low":"0.006352","high":"0.006462","ts":"1768251600"},{"volume":"4356295680","open":"0.006408","close":"0.006342","value":"0.006342","low":"0.006306","high":"0.006424","ts":"1768338000"},{"volume":"7248096256","open":"0.006342","close":"0.006342","value":"0.006342","low":"0.006196","high":"0.006394","ts":"1768424400"},{"volume":"11725608960","open":"0.006362","close":"0.006562","value":"0.006562","low":"0.00634","high":"0.00665","ts":"1768510800"},{"volume":"482200000","open":"0.006572","close":"0.006586","value":"0.006586","low":"0.006546","high":"0.006596","ts":"1768597200"},{"volume":"1128199680","open":"0.006586","close":"0.006596","value":"0.006596","low":"0.00657","high":"0.006616","ts":"1768683600"},{"volume":"5600400896","open":"0.006602","close":"0.006476","value":"0.006476","low":"0.006436","high":"0.006644","ts":"1768770000"},{"volume":"6300898304","open":"0.006506","close":"0.006562","value":"0.006562","low":"0.00647","high":"0.00665","ts":"1768856400"},{"volume":"5485499392","open":"0.006578","close":"0.00651","value":"0.00651","low":"0.006434","high":"0.006596","ts":"1768942800"},{"volume":"69289959424","open":"0.00651","close":"0.006896","value":"0.006896","low":"0.00651","high":"0.007104","ts":"1769029200"},{"volume":"17942886400","open":"0.006896","close":"0.0069","value":"0.0069","low":"0.006778","high":"0.00708","ts":"1769115600"},{"volume":"2047698176","open":"0.00688","close":"0.006914","value":"0.006914","low":"0.00684","high":"0.006928","ts":"1769202000"},{"volume":"1507899904","open":"0.006912","close":"0.006922","value":"0.006922","low":"0.0069","high":"0.00694","ts":"1769288400"},{"volume":"5181197824","open":"0.006922","close":"0.006814","value":"0.006814","low":"0.006806","high":"0.006928","ts":"1769374800"},{"volume":"2542799872","open":"0.00715","close":"0.007146","value":"0.007146","low":"0.007118","high":"0.007178","ts":"1769461200"},{"volume":"12857317376","open":"0.00712","close":"0.007042","value":"0.007042","low":"0.007004","high":"0.007166","ts":"1769547600"},{"volume":"41681453056","open":"0.007056","close":"0.00727","value":"0.00727","low":"0.00701","high":"0.00745","ts":"1769634000"},{"volume":"295428358144","open":"0.007274","close":"0.00797","value":"0.00797","low":"0.00725","high":"0.00817","ts":"1769720400"},{"volume":"30549411840","open":"0.007962","close":"0.008174","value":"0.008174","low":"0.00795","high":"0.008188","ts":"1769806800"},{"volume":"20583591936","open":"0.008206","close":"0.008156","value":"0.008156","low":"0.008052","high":"0.008206","ts":"1769893200"},{"volume":"89101230080","open":"0.00819","close":"0.00814","value":"0.00814","low":"0.00776","high":"0.008288","ts":"1769979600"},{"volume":"46584172544","open":"0.00818","close":"0.007876","value":"0.007876","low":"0.007784","high":"0.00818","ts":"1770066000"},{"volume":"70923370496","open":"0.007858","close":"0.007354","value":"0.007354","low":"0.00722","high":"0.007974","ts":"1770152400"},{"volume":"40376475648","open":"0.007286","close":"0.007232","value":"0.007232","low":"0.007028","high":"0.007324","ts":"1770238800"},{"volume":"47583326208","open":"0.00724","close":"0.00734","value":"0.00734","low":"0.00717","high":"0.007548","ts":"1770325200"},{"volume":"2969499904","open":"0.007376","close":"0.0073","value":"0.0073","low":"0.007254","high":"0.007376","ts":"1770411600"},{"volume":"6266599424","open":"0.0073","close":"0.007372","value":"0.007372","low":"0.007252","high":"0.007476","ts":"1770498000"},{"volume":"17084122112","open":"0.007428","close":"0.007172","value":"0.007172","low":"0.007086","high":"0.00747","ts":"1770584400"},{"volume":"8759795712","open":"0.0072","close":"0.0071","value":"0.0071","low":"0.00705","high":"0.00725","ts":"1770670800"},{"volume":"37590556672","open":"0.0071","close":"0.007358","value":"0.007358","low":"0.00709","high":"0.007408","ts":"1770757200"},{"volume":"9031909376","open":"0.007354","close":"0.007292","value":"0.007292","low":"0.007256","high":"0.0074","ts":"1770843600"},{"volume":"18666715136","open":"0.00729","close":"0.007362","value":"0.007362","low":"0.00716","high":"0.007446","ts":"1770930000"},{"volume":"45571551232","open":"0.007426","close":"0.007678","value":"0.007678","low":"0.007372","high":"0.007744","ts":"1771189200"},{"volume":"11668920320","open":"0.00768","close":"0.00759","value":"0.00759","low":"0.007502","high":"0.007722","ts":"1771275600"},{"volume":"14913314816","open":"0.007574","close":"0.007472","value":"0.007472","low":"0.00731","high":"0.0076","ts":"1771362000"},{"volume":"13156000768","open":"0.007478","close":"0.00732","value":"0.00732","low":"0.00728","high":"0.007544","ts":"1771448400"},{"volume":"9184002048","open":"0.00732","close":"0.007336","value":"0.007336","low":"0.0073","high":"0.00747","ts":"1771534800"},{"volume":"1538999040","open":"0.007344","close":"0.007324","value":"0.007324","low":"0.00725","high":"0.007354","ts":"1771621200"},{"volume":"763600000","open":"0.00731","close":"0.007332","value":"0.007332","low":"0.00731","high":"0.007356","ts":"1771707600"},{"volume":"382200000","open":"0.007322","close":"0.007348","value":"0.007348","low":"0.00732","high":"0.007352","ts":"1771794000"},{"volume":"5824800256","open":"0.007354","close":"0.007358","value":"0.007358","low":"0.007336","high":"0.00745","ts":"1771880400"},{"volume":"6528299520","open":"0.007372","close":"0.007558","value":"0.007558","low":"0.007372","high":"0.007588","ts":"1771966800"},{"volume":"4458599936","open":"0.007518","close":"0.007444","value":"0.007444","low":"0.00739","high":"0.007558","ts":"1772053200"},{"volume":"12482822144","open":"0.007468","close":"0.007358","value":"0.007358","low":"0.00721","high":"0.007484","ts":"1772139600"},{"volume":"8060297728","open":"0.007354","close":"0.007174","value":"0.007174","low":"0.007134","high":"0.007358","ts":"1772226000"},{"volume":"2303098112","open":"0.007212","close":"0.00727","value":"0.00727","low":"0.007156","high":"0.007286","ts":"1772312400"},{"volume":"10279207936","open":"0.007274","close":"0.007084","value":"0.007084","low":"0.007084","high":"0.00728","ts":"1772398800"},{"volume":"906599680","open":"0.006956","close":"0.006956","value":"0.006956","low":"0.006924","high":"0.006968","ts":"1772485200"},{"volume":"7265101824","open":"0.006956","close":"0.006998","value":"0.006998","low":"0.006956","high":"0.00718","ts":"1772571600"},{"volume":"7199793664","open":"0.007014","close":"0.007022","value":"0.007022","low":"0.006966","high":"0.007086","ts":"1772658000"},{"volume":"6619699712","open":"0.00703","close":"0.006852","value":"0.006852","low":"0.006822","high":"0.007042","ts":"1772744400"},{"volume":"7327098880","open":"0.006996","close":"0.00683","value":"0.00683","low":"0.00675","high":"0.00714","ts":"1773003600"},{"volume":"6258595840","open":"0.00683","close":"0.006814","value":"0.006814","low":"0.006796","high":"0.006972","ts":"1773090000"},{"volume":"2294899968","open":"0.0068","close":"0.00684","value":"0.00684","low":"0.006798","high":"0.006884","ts":"1773176400"},{"volume":"3757003520","open":"0.00688","close":"0.006782","value":"0.006782","low":"0.0067","high":"0.006918","ts":"1773262800"},{"volume":"2820606464","open":"0.006776","close":"0.00677","value":"0.00677","low":"0.006716","high":"0.00683","ts":"1773349200"},{"volume":"288800000","open":"0.006778","close":"0.006752","value":"0.006752","low":"0.006744","high":"0.00679","ts":"1773435600"},{"volume":"266500000","open":"0.006776","close":"0.00678","value":"0.00678","low":"0.006766","high":"0.006792","ts":"1773522000"},{"volume":"5003198976","open":"0.0068","close":"0.006762","value":"0.006762","low":"0.006704","high":"0.00699","ts":"1773608400"},{"volume":"2019197568","open":"0.006762","close":"0.00671","value":"0.00671","low":"0.006708","high":"0.006822","ts":"1773694800"},{"volume":"894200000","open":"0.006724","close":"0.006778","value":"0.006778","low":"0.006708","high":"0.006778","ts":"1773781200"},{"volume":"2967800832","open":"0.0068","close":"0.006776","value":"0.006776","low":"0.00674","high":"0.006806","ts":"1773867600"},{"volume":"4747803136","open":"0.006774","close":"0.006772","value":"0.006772","low":"0.00675","high":"0.006844","ts":"1773954000"},{"volume":"7108192256","open":"0.006818","close":"0.006794","value":"0.006794","low":"0.00668","high":"0.00692","ts":"1774213200"},{"volume":"2294697984","open":"0.006772","close":"0.006756","value":"0.006756","low":"0.006712","high":"0.00681","ts":"1774299600"},{"volume":"2428599296","open":"0.006778","close":"0.006872","value":"0.006872","low":"0.006742","high":"0.006898","ts":"1774386000"},{"volume":"3806202624","open":"0.006852","close":"0.00676","value":"0.00676","low":"0.00675","high":"0.00694","ts":"1774472400"},{"volume":"9232197632","open":"0.006794","close":"0.006526","value":"0.006526","low":"0.006454","high":"0.006806","ts":"1774558800"},{"volume":"184500000","open":"0.006526","close":"0.006522","value":"0.006522","low":"0.006504","high":"0.006544","ts":"1774645200"},{"volume":"428500000","open":"0.006522","close":"0.006564","value":"0.006564","low":"0.006506","high":"0.006576","ts":"1774731600"},{"volume":"2165998592","open":"0.006558","close":"0.00652","value":"0.00652","low":"0.006504","high":"0.006582","ts":"1774818000"},{"volume":"13040115712","open":"0.006532","close":"0.006404","value":"0.006404","low":"0.006404","high":"0.00678","ts":"1774904400"},{"volume":"4190204160","open":"0.006408","close":"0.006506","value":"0.006506","low":"0.006336","high":"0.00652","ts":"1774990800"},{"volume":"2035497472","open":"0.00652","close":"0.006404","value":"0.006404","low":"0.006382","high":"0.00652","ts":"1775077200"},{"volume":"3138603008","open":"0.006406","close":"0.006398","value":"0.006398","low":"0.00636","high":"0.006468","ts":"1775163600"},{"volume":"797499392","open":"0.006436","close":"0.006454","value":"0.006454","low":"0.00639","high":"0.006466","ts":"1775250000"},{"volume":"362600000","open":"0.006434","close":"0.006456","value":"0.006456","low":"0.006408","high":"0.006476","ts":"1775336400"},{"volume":"2254699776","open":"0.006476","close":"0.006484","value":"0.006484","low":"0.006404","high":"0.006494","ts":"1775422800"},{"volume":"11819815936","open":"0.006484","close":"0.00653","value":"0.00653","low":"0.006472","high":"0.006748","ts":"1775509200"},{"volume":"18728722432","open":"0.006606","close":"0.006858","value":"0.006858","low":"0.006542","high":"0.00695","ts":"1775595600"},{"volume":"9288608768","open":"0.006858","close":"0.006672","value":"0.006672","low":"0.006616","high":"0.006874","ts":"1775682000"},{"volume":"1913397760","open":"0.006672","close":"0.0066","value":"0.0066","low":"0.006582","high":"0.006698","ts":"1775768400"},{"volume":"236500000","open":"0.006598","close":"0.00659","value":"0.00659","low":"0.00658","high":"0.006616","ts":"1775854800"},{"volume":"289200000","open":"0.006594","close":"0.006598","value":"0.006598","low":"0.006582","high":"0.006634","ts":"1775941200"},{"volume":"3709201408","open":"0.006596","close":"0.006492","value":"0.006492","low":"0.00643","high":"0.00665","ts":"1776027600"},{"volume":"7138600960","open":"0.006456","close":"0.006586","value":"0.006586","low":"0.006406","high":"0.006716","ts":"1776114000"},{"volume":"7161599488","open":"0.006586","close":"0.006714","value":"0.006714","low":"0.006508","high":"0.006784","ts":"1776200400"},{"volume":"5728097280","open":"0.006692","close":"0.006616","value":"0.006616","low":"0.00657","high":"0.006762","ts":"1776286800"},{"volume":"2841900288","open":"0.006626","close":"0.006536","value":"0.006536","low":"0.006514","high":"0.006666","ts":"1776373200"},{"volume":"470600000","open":"0.006546","close":"0.00654","value":"0.00654","low":"0.006512","high":"0.006594","ts":"1776459600"},{"volume":"6916597760","open":"0.006554","close":"0.006446","value":"0.006446","low":"0.006356","high":"0.006582","ts":"1776546000"},{"volume":"3131498752","open":"0.006508","close":"0.006442","value":"0.006442","low":"0.006402","high":"0.006508","ts":"1776632400"},{"volume":"2864701696","open":"0.006442","close":"0.006392","value":"0.006392","low":"0.006372","high":"0.006462","ts":"1776718800"},{"volume":"3171801344","open":"0.00642","close":"0.00644","value":"0.00644","low":"0.006372","high":"0.00646","ts":"1776805200"},{"volume":"2676899584","open":"0.006462","close":"0.006432","value":"0.006432","low":"0.006406","high":"0.006476","ts":"1776891600"},{"volume":"3878103040","open":"0.006408","close":"0.006312","value":"0.006312","low":"0.00626","high":"0.006448","ts":"1776978000"},{"volume":"284600000","open":"0.00634","close":"0.00631","value":"0.00631","low":"0.00629","high":"0.00634","ts":"1777064400"},{"volume":"1223298560","open":"0.006334","close":"0.00637","value":"0.00637","low":"0.006302","high":"0.006414","ts":"1777150800"},{"volume":"1454097664","open":"0.006366","close":"0.006318","value":"0.006318","low":"0.006288","high":"0.006418","ts":"1777237200"},{"volume":"2214298368","open":"0.006284","close":"0.006192","value":"0.006192","low":"0.006168","high":"0.006284","ts":"1777323600"},{"volume":"4495700480","open":"0.006222","close":"0.006114","value":"0.006114","low":"0.00602","high":"0.00624","ts":"1777410000"},{"volume":"1567697792","open":"0.00615","close":"0.006054","value":"0.006054","low":"0.00603","high":"0.006162","ts":"1777496400"}]},{"range":"allTime","tabText":"Всё время","data":[{"value":"0.0398","ts":"1174770000"},{"value":"0.0393","ts":"1175547600"},{"value":"0.036","ts":"1178312400"},{"value":"0.0368","ts":"1180904400"},{"value":"0.0406","ts":"1183496400"},{"value":"0.0361","ts":"1186257600"},{"value":"0.0346","ts":"1188763200"},{"value":"0.0341","ts":"1191268800"},{"value":"0.0315","ts":"1194811200"},{"value":"0.0301","ts":"1196539200"},{"value":"0.0319","ts":"1199822400"},{"value":"0.0293","ts":"1202331600"},{"value":"0.0315","ts":"1205182800"},{"value":"0.032","ts":"1207688400"},{"value":"0.0323","ts":"1209934800"},{"value":"0.0316","ts":"1212264000"},{"value":"0.0317","ts":"1215115200"},{"value":"0.0196","ts":"1217966400"},{"value":"0.0131","ts":"1220817600"},{"value":"0.0073","ts":"1222977600"},{"value":"0.0042","ts":"1226178000"},{"value":"0.0033","ts":"1228338000"},{"value":"0.0033","ts":"1231880400"},{"value":"0.0034","ts":"1234040400"},{"value":"0.003","ts":"1236200400"},{"value":"0.0039","ts":"1239138000"},{"value":"0.0051","ts":"1241384400"},{"value":"0.008","ts":"1244404800"},{"value":"0.008","ts":"1246564800"},{"value":"0.009","ts":"1249416000"},{"value":"0.0095","ts":"1252267200"},{"value":"0.0127","ts":"1254340800"},{"value":"0.014","ts":"1257192000"},{"value":"0.0153","ts":"1260043200"},{"value":"0.0177","ts":"1263499200"},{"value":"0.0195","ts":"1264971600"},{"value":"0.022","ts":"1267995600"},{"value":"0.0242","ts":"1270069200"},{"value":"0.0203","ts":"1273089600"},{"value":"0.0183","ts":"1275336000"},{"value":"0.0185","ts":"1278273600"},{"value":"0.0206","ts":"1281038400"},{"value":"0.0222","ts":"1283889600"},{"value":"0.0225","ts":"1286049600"},{"value":"0.0217","ts":"1289073600"},{"value":"0.0214","ts":"1291752000"},{"value":"0.0216","ts":"1294689600"},{"value":"0.0226","ts":"1296766800"},{"value":"0.019","ts":"1298926800"},{"value":"0.018672","ts":"1301864400"},{"value":"0.0162","ts":"1304971200"},{"value":"0.01648","ts":"1307044800"},{"value":"0.01625","ts":"1309982400"},{"value":"0.015949","ts":"1312142400"},{"value":"0.011107","ts":"1314907200"},{"value":"0.010013","ts":"1317758400"},{"value":"0.011498","ts":"1320696000"},{"value":"0.010695","ts":"1322769600"},{"value":"0.00959","ts":"1325707200"},{"value":"0.011139","ts":"1328558400"},{"value":"0.010561","ts":"1330632000"},{"value":"0.009995","ts":"1333569600"},{"value":"0.008488","ts":"1335816000"},{"value":"0.006708","ts":"1339099200"},{"value":"0.006956","ts":"1341345600"},{"value":"0.006091","ts":"1344196800"},{"value":"0.00637","ts":"1346961600"},{"value":"0.006974","ts":"1349121600"},{"value":"0.0063","ts":"1352059200"},{"value":"0.005387","ts":"1354824000"},{"value":"0.007179","ts":"1357675200"},{"value":"0.007534","ts":"1359835200"},{"value":"0.00773","ts":"1362600000"},{"value":"0.006476","ts":"1364846400"},{"value":"0.0065","ts":"1367697600"},{"value":"0.005667","ts":"1370462400"},{"value":"0.00673","ts":"1372622400"},{"value":"0.00656","ts":"1375387200"},{"value":"0.00697","ts":"1378238400"},{"value":"0.00645","ts":"1381089600"},{"value":"0.00603","ts":"1384027200"},{"value":"0.006081","ts":"1386100800"},{"value":"0.00639","ts":"1389297600"},{"value":"0.006298","ts":"1391457600"},{"value":"0.005912","ts":"1394395200"},{"value":"0.006621","ts":"1396468800"},{"value":"0.00645","ts":"1399320000"},{"value":"0.006416","ts":"1401566400"},{"value":"0.007029","ts":"1404590400"},{"value":"0.0063","ts":"1407355200"},{"value":"0.006355","ts":"1409515200"},{"value":"0.00567","ts":"1412280000"},{"value":"0.005305","ts":"1415044800"},{"value":"0.00497","ts":"1417467600"},{"value":"0.00484","ts":"1420315200"},{"value":"0.00423","ts":"1422910800"},{"value":"0.0048","ts":"1425157200"},{"value":"0.00434","ts":"1428008400"},{"value":"0.00471","ts":"1431032400"},{"value":"0.005","ts":"1433278800"},{"value":"0.004775","ts":"1436216400"},{"value":"0.004675","ts":"1439067600"},{"value":"0.00437","ts":"1441141200"},{"value":"0.004095","ts":"1443992400"},{"value":"0.00406","ts":"1446757200"},{"value":"0.00418","ts":"1448917200"},{"value":"0.00431","ts":"1451941200"},{"value":"0.003995","ts":"1454274000"},{"value":"0.00419","ts":"1456952400"},{"value":"0.00485","ts":"1459803600"},{"value":"0.00532","ts":"1462914000"},{"value":"0.00499","ts":"1465074000"},{"value":"0.00497","ts":"1467925200"},{"value":"0.006835","ts":"1470085200"},{"value":"0.00782","ts":"1472936400"},{"value":"0.00764","ts":"1475701200"},{"value":"0.008295","ts":"1478638800"},{"value":"0.01005","ts":"1480798800"},{"value":"0.014145","ts":"1483650000"},{"value":"0.015325","ts":"1486501200"},{"value":"0.016","ts":"1488661200"},{"value":"0.01415","ts":"1491426000"},{"value":"0.013015","ts":"1493672400"},{"value":"0.01217","ts":"1496696400"},{"value":"0.01315","ts":"1498942800"},{"value":"0.013125","ts":"1501707600"},{"value":"0.014135","ts":"1504558800"},{"value":"0.01445","ts":"1507410000"},{"value":"0.013825","ts":"1509483600"},{"value":"0.011995","ts":"1512421200"},{"value":"0.01254","ts":"1515531600"},{"value":"0.012015","ts":"1517691600"},{"value":"0.01169","ts":"1519851600"},{"value":"0.01158","ts":"1522702800"},{"value":"0.010985","ts":"1525381200"},{"value":"0.010055","ts":"1528232400"},{"value":"0.00933","ts":"1530997200"},{"value":"0.009495","ts":"1533070800"},{"value":"0.0092","ts":"1535922000"},{"value":"0.009565","ts":"1538686800"},{"value":"0.008848","ts":"1541624400"},{"value":"0.008758","ts":"1543784400"},{"value":"0.008256","ts":"1546894800"},{"value":"0.009102","ts":"1548968400"},{"value":"0.008564","ts":"1551819600"},{"value":"0.00861","ts":"1554066000"},{"value":"0.009338","ts":"1556830800"},{"value":"0.009428","ts":"1559682000"},{"value":"0.010878","ts":"1562274000"},{"value":"0.01025","ts":"1564952400"},{"value":"0.011056","ts":"1567458000"},{"value":"0.0112","ts":"1569963600"},{"value":"0.01277","ts":"1573506000"},{"value":"0.012762","ts":"1575234000"},{"value":"0.012896","ts":"1577998800"},{"value":"0.01319","ts":"1580763600"},{"value":"0.015246","ts":"1583355600"},{"value":"0.010976","ts":"1586120400"},{"value":"0.01175","ts":"1588712400"},{"value":"0.013","ts":"1591304400"},{"value":"0.01235","ts":"1594242000"},{"value":"0.01204","ts":"1596747600"},{"value":"0.01127","ts":"1599512400"},{"value":"0.01082","ts":"1602018000"},{"value":"0.011204","ts":"1604610000"},{"value":"0.01083","ts":"1607288400"},{"value":"0.01182","ts":"1610053200"},{"value":"0.01162","ts":"1612731600"},{"value":"0.01105","ts":"1615323600"},{"value":"0.01182","ts":"1617829200"},{"value":"0.012234","ts":"1620594000"},{"value":"0.01282","ts":"1623099600"},{"value":"0.01111","ts":"1625432400"},{"value":"0.011476","ts":"1627851600"},{"value":"0.011856","ts":"1630616400"},{"value":"0.010688","ts":"1633035600"},{"value":"0.01124","ts":"1635800400"},{"value":"0.00985","ts":"1638738000"},{"value":"0.010134","ts":"1641157200"},{"value":"0.009778","ts":"1643662800"},{"value":"0.00651","ts":"1648414800"},{"value":"0.007962","ts":"1648760400"},{"value":"0.007224","ts":"1651611600"},{"value":"0.00887","ts":"1654203600"},{"value":"0.00905","ts":"1656882000"},{"value":"0.008026","ts":"1659301200"},{"value":"0.008504","ts":"1662066000"},{"value":"0.006996","ts":"1664830800"},{"value":"0.00807","ts":"1667260800"},{"value":"0.00798","ts":"1670198400"},{"value":"0.00741","ts":"1672704000"},{"value":"0.00801","ts":"1675641600"},{"value":"0.008134","ts":"1678060800"},{"value":"0.00893","ts":"1680555600"},{"volume":"0.009262","open":"0.009262","close":"0.009262","value":"0.009262","low":"0.009262","high":"0.009262","ts":"1682974800"},{"volume":"0.009078","open":"0.009078","close":"0.009078","value":"0.009078","low":"0.009078","high":"0.009078","ts":"1685912400"},{"volume":"100000","open":"0.00903","close":"0.00903","value":"0.00903","low":"0.00903","high":"0.00903","ts":"1688331600"},{"volume":"1500000","open":"0.01109","close":"0.01109","value":"0.01109","low":"0.01109","high":"0.01109","ts":"1691096400"},{"volume":"6800000","open":"0.01272","close":"0.01272","value":"0.01272","low":"0.01272","high":"0.01272","ts":"1693515600"},{"volume":"5000000","open":"0.010368","close":"0.010368","value":"0.010368","low":"0.010368","high":"0.010368","ts":"1696280400"},{"volume":"29000000","open":"0.01061","close":"0.01061","value":"0.01061","low":"0.01061","high":"0.01061","ts":"1699218000"},{"volume":"300000","open":"0.009072","close":"0.009072","value":"0.009072","low":"0.009072","high":"0.009072","ts":"1701637200"},{"volume":"100000","open":"0.008932","close":"0.008932","value":"0.008932","low":"0.008932","high":"0.008932","ts":"1704229200"},{"volume":"9300000","open":"0.010024","close":"0.010024","value":"0.010024","low":"0.010024","high":"0.010024","ts":"1707080400"},{"volume":"200000","open":"0.009534","close":"0.009534","value":"0.009534","low":"0.009534","high":"0.009534","ts":"1709240400"},{"volume":"600000","open":"0.009308","close":"0.009248","value":"0.009248","low":"0.009248","high":"0.009308","ts":"1712005200"},{"volume":"5300000","open":"0.009892","close":"0.009894","value":"0.009894","low":"0.009892","high":"0.009894","ts":"1714942800"},{"volume":"38400000","open":"0.008092","close":"0.0081","value":"0.0081","low":"0.008092","high":"0.0081","ts":"1717362000"},{"volume":"600000","open":"0.008242","close":"0.008242","value":"0.008242","low":"0.008242","high":"0.008242","ts":"1719781200"},{"volume":"3200000","open":"0.007336","close":"0.007352","value":"0.007352","low":"0.007336","high":"0.007352","ts":"1722546000"},{"volume":"800000","open":"0.006696","close":"0.006696","value":"0.006696","low":"0.006696","high":"0.006696","ts":"1725310800"},{"volume":"600000","open":"0.007432","close":"0.007432","value":"0.007432","low":"0.007432","high":"0.007432","ts":"1727730000"},{"volume":"200000","open":"0.00676","close":"0.006772","value":"0.006772","low":"0.00676","high":"0.006772","ts":"1730494800"},{"volume":"3004003072","open":"0.006246","close":"0.005976","value":"0.005976","low":"0.005882","high":"0.006246","ts":"1733173200"},{"volume":"4684400128","open":"0.007704","close":"0.007628","value":"0.007628","low":"0.007534","high":"0.007848","ts":"1735851600"},{"volume":"4121102848","open":"0.007318","close":"0.007222","value":"0.007222","low":"0.007184","high":"0.00738","ts":"1738616400"},{"volume":"8608401408","open":"0.008128","close":"0.008028","value":"0.008028","low":"0.0079","high":"0.00818","ts":"1741035600"},{"volume":"6758999552","open":"0.007518","close":"0.007394","value":"0.007394","low":"0.00733","high":"0.007708","ts":"1743454800"},{"volume":"2473099008","open":"0.00655","close":"0.0064","value":"0.0064","low":"0.006394","high":"0.00655","ts":"1746133200"},{"volume":"2066798592","open":"0.00651","close":"0.00637","value":"0.00637","low":"0.006348","high":"0.006518","ts":"1748725200"},{"volume":"6913401344","open":"0.006478","close":"0.00649","value":"0.00649","low":"0.006404","high":"0.00654","ts":"1751317200"},{"volume":"1690996992","open":"0.006282","close":"0.006266","value":"0.006266","low":"0.006232","high":"0.00633","ts":"1753995600"},{"volume":"2248098560","open":"0.00653","close":"0.006456","value":"0.006456","low":"0.006456","high":"0.006596","ts":"1756674000"},{"volume":"2668403200","open":"0.005986","close":"0.005928","value":"0.005928","low":"0.005884","high":"0.006038","ts":"1759266000"},{"volume":"603700032","open":"0.00583","close":"0.005854","value":"0.005854","low":"0.00583","high":"0.005902","ts":"1761944400"},{"volume":"2967004160","open":"0.005978","close":"0.005888","value":"0.005888","low":"0.00588","high":"0.00598","ts":"1764536400"},{"volume":"4738700288","open":"0.006546","close":"0.00641","value":"0.00641","low":"0.00626","high":"0.006546","ts":"1767560400"},{"volume":"20583591936","open":"0.008206","close":"0.008156","value":"0.008156","low":"0.008052","high":"0.008206","ts":"1769893200"},{"volume":"2303098112","open":"0.007212","close":"0.00727","value":"0.00727","low":"0.007156","high":"0.007286","ts":"1772312400"},{"volume":"4190204160","open":"0.006408","close":"0.006506","value":"0.006506","low":"0.006336","high":"0.00652","ts":"1774990800"}]}],"initialActiveTab":"month","assetName":"ТГК-1","ticker":"TGKA","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"4 060 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[4343,4335.5,4276.5,4267.5,4192,4198,4195.5,4191.5,4168,4159.5,4163.5,4167,4068,4058.5,4067,4091.5,4015.5,4014,4013.5,4044,4049,4060],"halfYearValue":[3822.5,3822.5,4067,4067,4105.5,4105.5,4444,4444,4444,4555,4555,4695,4695,4811.5,4811.5,4811.5,4418.5,4418.5,4150.5,4150.5,4060,4060],"allTimeValue":[4148.5,3834.5,4070,4291.5,4313.5,3989.5,4282,4173,4401,4418.5,4280.5,4080,3822.5,4067,4105.5,4444,4555,4695,4811.5,4418.5,4150.5,4060],"monthValue":[4275,4237,4223,4142,4145,4182,4238,4162,4151.5,4143.5,4169,4331,4288,4290,4315.5,4317,4343,4284.5,4188.5,4151,4013.5,4060],"yearValue":[4106,4106,4200,4007.5,4090.5,4300,4336,4309,4202,3764,4185,4064,4103,4272,4574.5,4650.5,4644,4803.5,4507,4275,4169,4060],"dayValue":[4013.5,4012.5,4006.5,3997,3995.5,4050.5,4039,4027,4037.5,4051,4039,4043,4035.5,4013,4043,4049,4048,4059,4055,4057.5,4061.5,4060],"quarterValue":[4555,4555,4555,4695,4695,4695,4695,4811.5,4811.5,4811.5,4811.5,4418.5,4418.5,4418.5,4418.5,4150.5,4150.5,4150.5,4150.5,4060,4060,4060]},"url":"/finance/quote/moex/YDEX","deltaByPeriod":{"dayDelta":{"absoluteDelta":"46,50 ₽","relativeDelta":"1,16%","direction":"positive"},"weekDelta":{"absoluteDelta":"−283 ₽","relativeDelta":"−6,52%","direction":"negative"},"monthDelta":{"absoluteDelta":"−215 ₽","relativeDelta":"−5,03%","direction":"negative"},"yearDelta":{"absoluteDelta":"−46 ₽","relativeDelta":"−1,12%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−88,50 ₽","relativeDelta":"−2,13%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"121,13 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[125.17,125.35,123.99,123.41,123.49,123.37,123.48,123.22,123.42,123.82,123.41,123.61,121.78,120.77,120.87,120.83,119.12,118.49,118.85,121.37,120.28,121.13],"halfYearValue":[114.22,114.22,114.22,114.22,129.12,129.12,129.12,129.12,129.12,129.12,129.12,126.89,126.89,126.89,126.89,126.89,126.89,126.89,121.13,121.13,121.13,121.13],"allTimeValue":[275.36,289.29,162.74,197.4,149.5,144.88,157.7,141.4,130,162.89,190.75,335.75,168.13,182.48,121.54,164.56,132.26,125.94,114.22,129.12,126.89,121.13],"monthValue":[136.49,133.27,133.99,133.02,132.12,133.32,131.08,128.74,128.09,131.3,127.9,128.5,124.68,125.51,125.83,125.35,125.17,123.25,123.31,123.29,119.04,121.13],"yearValue":[149.89,143.26,129.58,124.28,119.67,126.5,139.39,135.88,126.19,116.43,124.74,117.12,126,130.3,127.65,123.42,126.8,127.85,130.32,136.49,127.9,121.13],"dayValue":[119.04,119.13,118.84,118.23,118.76,119.64,121.34,121.1,121.12,121.25,120.65,120.17,119.97,120.19,120.62,120.28,120.34,120.87,120.76,120.96,120.89,121.13],"quarterValue":[129.12,129.12,129.12,129.12,129.12,129.12,126.89,126.89,126.89,126.89,126.89,126.89,126.89,126.89,126.89,126.89,121.13,121.13,121.13,121.13,121.13,121.13]},"url":"/finance/quote/moex/GAZP","deltaByPeriod":{"dayDelta":{"absoluteDelta":"2,09 ₽","relativeDelta":"1,76%","direction":"positive"},"weekDelta":{"absoluteDelta":"−4,04 ₽","relativeDelta":"−3,23%","direction":"negative"},"monthDelta":{"absoluteDelta":"−15,36 ₽","relativeDelta":"−11,25%","direction":"negative"},"yearDelta":{"absoluteDelta":"−28,76 ₽","relativeDelta":"−19,19%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−154,23 ₽","relativeDelta":"−56,01%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"305,36 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[327.3,326.72,320.18,320.52,320.6,320.58,320.4,320.14,319.38,318.9,318.5,318.56,315.12,312,310.94,310,308.1,306.3,306.64,307.12,305.3,305.36],"halfYearValue":[2960,2960,2960,3130,3130,3130,3130,3240.2,3240.2,3240.2,3240.2,3338,3338,3338,3338,3311.8,3311.8,3311.8,3311.8,305.36,305.36,305.36],"allTimeValue":[1200,2165,6667.8,3664,2670,2746.5,3418,3105.5,2957,2312.6,3619.8,3224.6,3286.6,3182.4,3374,3155,2960,3130,3240.2,3338,3311.8,305.36],"monthValue":[3221,3229.6,3249.8,3211.6,3212.2,3213.8,3217.2,3186.8,3185,3196,326.26,325.54,326.48,325.7,327.02,327.3,320.16,320.36,320.12,310.72,306.5,305.36],"yearValue":[3169.8,3115.4,3286.6,3158,3188,3335.8,3329.4,3377.6,3280,3112.2,2901,2991,3056,3184.8,3157,3264,3334.8,3528.8,3414.6,3336.8,3185,305.36],"dayValue":[306.5,306.86,305.98,304.66,305.56,308.28,307.72,306.58,306.32,306.94,305.8,305.74,305.22,305.04,305.44,305.3,305.28,305.78,305.6,305.42,305.28,305.36],"quarterValue":[3240.2,3240.2,3240.2,3240.2,3338,3338,3338,3338,3338,3338,3338,3311.8,3311.8,3311.8,3311.8,3311.8,3311.8,3311.8,305.36,305.36,305.36,305.36]},"url":"/finance/quote/moex/T","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,14 ₽","relativeDelta":"−0,37%","direction":"negative"},"weekDelta":{"absoluteDelta":"−21,94 ₽","relativeDelta":"−6,7%","direction":"negative"},"monthDelta":{"absoluteDelta":"−2 915,64 ₽","relativeDelta":"−90,52%","direction":"negative"},"yearDelta":{"absoluteDelta":"−2 864,44 ₽","relativeDelta":"−90,37%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−894,64 ₽","relativeDelta":"−74,55%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"58,18 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[66.17,66.55,63.45,63.34,63.32,63.26,63.24,63.11,62.14,62.9,61.87,60.95,59.88,58.71,59.2,59.33,58.28,58.8,57.98,58.51,58.27,58.18],"halfYearValue":[68.34,68.34,68.34,68.34,74.61,74.61,74.61,74.61,74.61,74.61,74.61,73.29,73.29,73.29,73.29,73.29,73.29,73.29,58.18,58.18,58.18,58.18],"allTimeValue":[114,797.94,561.5,194.5,37.1,71,82.01,129.8,69.91,58.11,116.4,126.91,168.17,279.91,105.18,96.95,82.2,88.2,68.34,74.61,73.29,58.18],"monthValue":[67.17,66.63,67.32,65.35,65.72,65.53,66.64,65.47,65.25,65.45,63.72,65.24,64.65,64.49,66.04,65.21,66.17,63.26,63.12,61.72,57.94,58.18],"yearValue":[92.13,90.78,90.37,81.46,86.79,87.7,91.23,81.58,79.61,67.07,72.44,66.11,70.29,77.97,75.04,73.69,74.16,74.79,73,67.17,63.72,58.18],"dayValue":[57.94,57.98,58.08,57.67,57.07,58.36,58.18,58.37,58.3,58.8,57.67,57.75,57.92,58.19,58.36,58.27,58.5,58.56,58.36,58.45,58.37,58.18],"quarterValue":[74.61,74.61,74.61,74.61,74.61,74.61,73.29,73.29,73.29,73.29,73.29,73.29,73.29,73.29,73.29,73.29,58.18,58.18,58.18,58.18,58.18,58.18]},"url":"/finance/quote/moex/MTLR","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,24 ₽","relativeDelta":"0,41%","direction":"positive"},"weekDelta":{"absoluteDelta":"−7,99 ₽","relativeDelta":"−12,07%","direction":"negative"},"monthDelta":{"absoluteDelta":"−8,99 ₽","relativeDelta":"−13,38%","direction":"negative"},"yearDelta":{"absoluteDelta":"−33,95 ₽","relativeDelta":"−36,85%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−55,82 ₽","relativeDelta":"−48,96%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"319,81 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[327.39,327.23,325.13,325.31,325.69,325.7,325.83,325.03,323.58,323.75,323,322.55,320.13,320.13,320,320.88,319.21,319.66,320.86,320.48,319.59,319.81],"halfYearValue":[293.89,293.89,293.89,293.89,305.08,305.08,305.08,305.08,305.08,305.08,305.08,316.15,316.15,316.15,316.15,316.15,316.15,316.15,319.81,319.81,319.81,319.81],"allTimeValue":[49.65,84.67,42,106.89,87.51,100.25,62.41,134.6,230.7,239.16,275.41,291.69,135.66,265,317.65,319.47,309.3,307.95,293.89,305.08,316.15,319.81],"monthValue":[314.48,314.22,316.27,314.65,315.03,318.98,319.4,317.51,317.91,317.64,317.11,320.91,323.87,324.26,325.3,323.47,327.39,325.19,324.98,321.99,320.09,319.81],"yearValue":[307.8,311.15,313.23,310.17,310.09,308.93,317.51,310.04,303.97,286.4,300.91,294.27,305.87,307.19,302.63,304.03,303.86,313.54,316.39,314.48,317.11,319.81],"dayValue":[320.09,320.7,320.73,318.83,318.89,320.69,321.28,320.63,319.49,320.3,319.87,319.67,319.38,320,319.45,319.59,319.51,319.92,320.28,319.92,319.86,319.81],"quarterValue":[305.08,305.08,305.08,305.08,305.08,305.08,316.15,316.15,316.15,316.15,316.15,316.15,316.15,316.15,316.15,316.15,319.81,319.81,319.81,319.81,319.81,319.81]},"url":"/finance/quote/moex/SBER","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,28 ₽","relativeDelta":"−0,09%","direction":"negative"},"weekDelta":{"absoluteDelta":"−7,58 ₽","relativeDelta":"−2,32%","direction":"negative"},"monthDelta":{"absoluteDelta":"5,33 ₽","relativeDelta":"1,69%","direction":"positive"},"yearDelta":{"absoluteDelta":"12,01 ₽","relativeDelta":"3,9%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"270,16 ₽","relativeDelta":"544,13%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"23:50","dateInfo":"30.04.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"0,006054 ₽","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 30.04.2026","logo":"https://yastatic.net/s3/fintech-icons/1/i/TGKA.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"8063","animationChart":true,"language":"ru","timeZone":"Europe/Moscow","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,00006 ₽","relativeDelta":"−0,98%","direction":"negative"},"weekDelta":{"absoluteDelta":"−0,000378 ₽","relativeDelta":"−5,88%","direction":"negative"},"monthDelta":{"absoluteDelta":"−0,000466 ₽","relativeDelta":"−7,15%","direction":"negative"},"yearDelta":{"absoluteDelta":"−0,000532 ₽","relativeDelta":"−8,08%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−0,033746 ₽","relativeDelta":"−84,79%","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":"1C589hhU4+m95z6T2rtBDg==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"71hgw03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"71hg3":{"state":{"items":[{"params":{"containerId":"adfox_177503223801042376","ownerId":14003134,"params":{"p2":"p","puid2":"","p1":"dmwgw"}},"subtitle":"Актуальные курсы валют к рублю на сегодня","text":"Актуальные курсы валют к рублю на сегодня","buttonText":"Посмотреть","title":"Курсы валют","type":"adfox","iconType":"currencies","url":"/finance/currencies"},{"subtitle":"434 предложения от 85 банков","text":"434 предложения от 85 банков","buttonText":"Подобрать","title":"Вклады до 35%","type":"deposit","placeholder":"от 1 ₽","iconType":"deposits","url":"/finance/deposit?unifilter=MiJCBHJhdGVIAIoBFwoPaV9maW5fc2VsZWN0b3JzEgQIABAA"},{"subtitle":"Получите цены сразу от 25 страховых","text":"Получите цены сразу от 25 страховых","buttonText":"Рассчитать","title":"ОСАГО","type":"osago","placeholder":"Номер авто","iconType":"osago","url":"https://yandex.ru/finance/osago/calculator?main-reqid=1777605042534793-17716983422127839091-balancer-l7leveler-kubr-yp-klg-249-BAL"},{"subtitle":"Предложения от 25 банков","text":"Предложения от 25 банков","buttonText":"Подобрать","title":"Кредиты","type":"credit","placeholder":"от 100 000 ₽","iconType":"credits","label":"от 11,9%","url":"/finance/credit"},{"buttonText":"Подобрать","iconType":"debitCard","subtitle":"Кешбэк, до 15% на остаток","type":"debitcard","url":"/finance/debitcard","text":"Бесплатное обслуживание, кешбэк, до 15% на остаток","title":"Дебетовые карты"},{"params":{"containerId":"adfox_177503223717332376","ownerId":14003134,"params":{"p2":"p","puid2":"","p1":"dmwgx"}},"subtitle":"Котировки российских и зарубежных компаний","text":"Котировки российских и зарубежных компаний","buttonText":"Посмотреть","title":"Акции","type":"adfox","iconType":"quote","url":"/finance/quote"}],"title":"Смотрите также","isPromo":false,"listing":true,"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"71hgw04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"71hg4":{"state":{"linksGroups":[{"type":"geo","links":[{"label":"Колумбус","title":"Колумбус","url":"//yandex.ru/tune/geo","logNode":{"name":"region"},"target":"_self","a11yLabel":"Ваш регион Колумбус","needRetpath":true}]},{"type":"feedback","links":[{"label":"Сообщить об ошибке","logNode":{"name":"feedback","attrs":{"behaviour":{"type":"dynamic"}}}}]},{"type":"settings","links":[{"label":"Настройки","url":"//yandex.ru/tune/common","logNode":{"name":"settings"},"target":"_self","needRetpath":true}]},{"type":"morda","links":[{"label":"ya.ru","url":"//ya.ru/?from=finance_vertical_footer","logNode":{"name":"morda"},"target":"_self"}]},{"type":"company","links":[{"label":"О компании","url":"https://company.yandex.ru","logNode":{"name":"about"},"target":"_blank"},{"label":"Коммерческие предложения","url":"/search/direct?text=%D0%BA%D0%BE%D1%82%D0%B8%D1%80%D0%BE%D0%B2%D0%BA%D0%B8%20TGKA&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":"71hgw06-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}