Qodex.ai

Одна бумага на указанном режиме торгов за указанный интервал дат.

GET https://iss.moex.com/iss/history/engines/:engine/markets/:market/boards/:board/securities/:secid.xml?from=2021-07-17

https://iss.moex.com/iss/reference/65

Request Params

KeyDatatypeRequiredDescription
fromstring
tillstring
startnumber
limitnumber
history.columnsstring

RESPONSES

status: OK

"\u003c?xml version=\"1.0\" encoding=\"UTF-8\"?\u003e\n\u003cdocument\u003e\n    \u003cdata id=\"history\"\u003e\n        \u003cmetadata\u003e\n            \u003ccolumns\u003e\n                \u003ccolumn name=\"BOARDID\" type=\"string\" bytes=\"12\" max_size=\"0\" /\u003e\n                \u003ccolumn name=\"TRADEDATE\" type=\"date\" bytes=\"10\" max_size=\"0\" /\u003e\n                \u003ccolumn name=\"SHORTNAME\" type=\"string\" bytes=\"189\" max_size=\"0\" /\u003e\n                \u003ccolumn name=\"SECID\" type=\"string\" bytes=\"36\" max_size=\"0\" /\u003e\n                \u003ccolumn name=\"NUMTRADES\" type=\"double\" /\u003e\n                \u003ccolumn name=\"VALUE\" type=\"double\" /\u003e\n                \u003ccolumn name=\"LOW\" type=\"double\" /\u003e\n                \u003ccolumn name=\"HIGH\" type=\"double\" /\u003e\n                \u003ccolumn name=\"CLOSE\" type=\"double\" /\u003e\n                \u003ccolumn name=\"LEGALCLOSEPRICE\" type=\"double\" /\u003e\n                \u003ccolumn name=\"ACCINT\" type=\"double\" /\u003e\n                \u003ccolumn name=\"WAPRICE\" type=\"double\" /\u003e\n                \u003ccolumn name=\"YIELDCLOSE\" type=\"double\" /\u003e\n                \u003ccolumn name=\"OPEN\" type=\"double\" /\u003e\n                \u003ccolumn name=\"VOLUME\" type=\"double\" /\u003e\n                \u003ccolumn name=\"MARKETPRICE2\" type=\"double\" /\u003e\n                \u003ccolumn name=\"MARKETPRICE3\" type=\"double\" /\u003e\n                \u003ccolumn name=\"ADMITTEDQUOTE\" type=\"double\" /\u003e\n                \u003ccolumn name=\"MP2VALTRD\" type=\"double\" /\u003e\n                \u003ccolumn name=\"MARKETPRICE3TRADESVALUE\" type=\"double\" /\u003e\n                \u003ccolumn name=\"ADMITTEDVALUE\" type=\"double\" /\u003e\n                \u003ccolumn name=\"MATDATE\" type=\"date\" bytes=\"10\" max_size=\"0\" /\u003e\n                \u003ccolumn name=\"DURATION\" type=\"double\" /\u003e\n                \u003ccolumn name=\"YIELDATWAP\" type=\"double\" /\u003e\n                \u003ccolumn name=\"IRICPICLOSE\" type=\"double\" /\u003e\n                \u003ccolumn name=\"BEICLOSE\" type=\"double\" /\u003e\n                \u003ccolumn name=\"COUPONPERCENT\" type=\"double\" /\u003e\n                \u003ccolumn name=\"COUPONVALUE\" type=\"double\" /\u003e\n                \u003ccolumn name=\"BUYBACKDATE\" type=\"date\" bytes=\"10\" max_size=\"0\" /\u003e\n                \u003ccolumn name=\"LASTTRADEDATE\" type=\"date\" bytes=\"10\" max_size=\"0\" /\u003e\n                \u003ccolumn name=\"FACEVALUE\" type=\"double\" /\u003e\n                \u003ccolumn name=\"CURRENCYID\" type=\"string\" bytes=\"9\" max_size=\"0\" /\u003e\n                \u003ccolumn name=\"CBRCLOSE\" type=\"double\" /\u003e\n                \u003ccolumn name=\"YIELDTOOFFER\" type=\"double\" /\u003e\n                \u003ccolumn name=\"YIELDLASTCOUPON\" type=\"double\" /\u003e\n                \u003ccolumn name=\"OFFERDATE\" type=\"date\" bytes=\"10\" max_size=\"0\" /\u003e\n                \u003ccolumn name=\"FACEUNIT\" type=\"string\" bytes=\"9\" max_size=\"0\" /\u003e\n                \u003ccolumn name=\"TRADINGSESSION\" type=\"int32\" /\u003e\n            \u003c/columns\u003e\n        \u003c/metadata\u003e\n        \u003crows\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-07-19\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"518\" VALUE=\"284678263.26\" LOW=\"90.611\" HIGH=\"91.175\" CLOSE=\"90.88\" LEGALCLOSEPRICE=\"90.88\" ACCINT=\"27.75\" WAPRICE=\"90.9\" YIELDCLOSE=\"7.27\" OPEN=\"90.611\" VOLUME=\"313184\" MARKETPRICE2=\"90.898\" MARKETPRICE3=\"90.898\" ADMITTEDQUOTE=\"90.88\" MP2VALTRD=\"284678263.26\" MARKETPRICE3TRADESVALUE=\"284678263.26\" ADMITTEDVALUE=\"284678263.26\" MATDATE=\"2035-07-18\" DURATION=\"3319\" YIELDATWAP=\"7.27\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-07-19\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-07-20\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"626\" VALUE=\"185503700.08\" LOW=\"90.618\" HIGH=\"91.369\" CLOSE=\"91.3\" LEGALCLOSEPRICE=\"91.3\" ACCINT=\"27.91\" WAPRICE=\"91.2\" YIELDCLOSE=\"7.22\" OPEN=\"90.8\" VOLUME=\"203351\" MARKETPRICE2=\"91.223\" MARKETPRICE3=\"91.223\" ADMITTEDQUOTE=\"91.3\" MP2VALTRD=\"185503700.08\" MARKETPRICE3TRADESVALUE=\"185503700.08\" ADMITTEDVALUE=\"185503700.08\" MATDATE=\"2035-07-18\" DURATION=\"3322\" YIELDATWAP=\"7.23\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-07-20\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-07-21\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"672\" VALUE=\"296051220.04\" LOW=\"90.027\" HIGH=\"91.901\" CLOSE=\"91.895\" LEGALCLOSEPRICE=\"91.895\" ACCINT=\"28.08\" WAPRICE=\"91.739\" YIELDCLOSE=\"7.14\" OPEN=\"91.3\" VOLUME=\"322666\" MARKETPRICE2=\"91.752\" MARKETPRICE3=\"91.752\" ADMITTEDQUOTE=\"91.895\" MP2VALTRD=\"296051220.04\" MARKETPRICE3TRADESVALUE=\"296051220.04\" ADMITTEDVALUE=\"296051220.04\" MATDATE=\"2035-07-18\" DURATION=\"3327\" YIELDATWAP=\"7.16\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-07-21\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-07-22\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"1051\" VALUE=\"520795836.86\" LOW=\"91.624\" HIGH=\"92.65\" CLOSE=\"92.502\" LEGALCLOSEPRICE=\"92.502\" ACCINT=\"28.25\" WAPRICE=\"92.48\" YIELDCLOSE=\"7.07\" OPEN=\"91.624\" VOLUME=\"564503\" MARKETPRICE2=\"92.257\" MARKETPRICE3=\"92.257\" ADMITTEDQUOTE=\"92.502\" MP2VALTRD=\"520795836.86\" MARKETPRICE3TRADESVALUE=\"520795836.86\" ADMITTEDVALUE=\"520795836.86\" MATDATE=\"2035-07-18\" DURATION=\"3334\" YIELDATWAP=\"7.07\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-07-22\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-07-23\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"986\" VALUE=\"1217962073.79\" LOW=\"91.703\" HIGH=\"92.645\" CLOSE=\"92.501\" LEGALCLOSEPRICE=\"92.501\" ACCINT=\"28.41\" WAPRICE=\"92.53\" YIELDCLOSE=\"7.07\" OPEN=\"92.603\" VOLUME=\"1316869\" MARKETPRICE2=\"92.489\" MARKETPRICE3=\"92.489\" ADMITTEDQUOTE=\"92.501\" MP2VALTRD=\"1217962073.79\" MARKETPRICE3TRADESVALUE=\"1217962073.79\" ADMITTEDVALUE=\"1217962073.79\" MATDATE=\"2035-07-18\" DURATION=\"3334\" YIELDATWAP=\"7.06\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-07-23\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-07-26\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"663\" VALUE=\"327484069.41\" LOW=\"91.511\" HIGH=\"92.62\" CLOSE=\"92.62\" LEGALCLOSEPRICE=\"92.62\" ACCINT=\"28.92\" WAPRICE=\"92.542\" YIELDCLOSE=\"7.05\" OPEN=\"92.401\" VOLUME=\"354139\" MARKETPRICE2=\"92.473\" MARKETPRICE3=\"92.473\" ADMITTEDQUOTE=\"92.62\" MP2VALTRD=\"327484069.41\" MARKETPRICE3TRADESVALUE=\"327484069.41\" ADMITTEDVALUE=\"327484069.41\" MATDATE=\"2035-07-18\" DURATION=\"3331\" YIELDATWAP=\"7.06\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-07-26\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-07-27\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"590\" VALUE=\"161762246.17\" LOW=\"92.102\" HIGH=\"92.817\" CLOSE=\"92.816\" LEGALCLOSEPRICE=\"92.816\" ACCINT=\"29.08\" WAPRICE=\"92.706\" YIELDCLOSE=\"7.03\" OPEN=\"92.501\" VOLUME=\"174484\" MARKETPRICE2=\"92.709\" MARKETPRICE3=\"92.709\" ADMITTEDQUOTE=\"92.816\" MP2VALTRD=\"161762246.17\" MARKETPRICE3TRADESVALUE=\"161762246.17\" ADMITTEDVALUE=\"161762246.17\" MATDATE=\"2035-07-18\" DURATION=\"3331\" YIELDATWAP=\"7.04\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-07-27\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-07-28\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"635\" VALUE=\"460180053.56\" LOW=\"92.412\" HIGH=\"93.05\" CLOSE=\"92.796\" LEGALCLOSEPRICE=\"92.796\" ACCINT=\"29.25\" WAPRICE=\"92.926\" YIELDCLOSE=\"7.03\" OPEN=\"92.81\" VOLUME=\"495276\" MARKETPRICE2=\"92.914\" MARKETPRICE3=\"92.914\" ADMITTEDQUOTE=\"92.796\" MP2VALTRD=\"460180053.56\" MARKETPRICE3TRADESVALUE=\"460180053.56\" ADMITTEDVALUE=\"460180053.56\" MATDATE=\"2035-07-18\" DURATION=\"3332\" YIELDATWAP=\"7.02\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-07-28\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-07-29\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"566\" VALUE=\"188501702.22\" LOW=\"92.429\" HIGH=\"93.11\" CLOSE=\"92.847\" LEGALCLOSEPRICE=\"92.847\" ACCINT=\"29.42\" WAPRICE=\"92.99\" YIELDCLOSE=\"7.03\" OPEN=\"92.429\" VOLUME=\"202788\" MARKETPRICE2=\"92.955\" MARKETPRICE3=\"92.955\" ADMITTEDQUOTE=\"92.847\" MP2VALTRD=\"188501702.22\" MARKETPRICE3TRADESVALUE=\"188501702.22\" ADMITTEDVALUE=\"188501702.22\" MATDATE=\"2035-07-18\" DURATION=\"3332\" YIELDATWAP=\"7.01\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-07-29\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-07-30\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"637\" VALUE=\"66956493.19\" LOW=\"92.42\" HIGH=\"93.3\" CLOSE=\"93.1\" LEGALCLOSEPRICE=\"93.1\" ACCINT=\"29.58\" WAPRICE=\"93.05\" YIELDCLOSE=\"7\" OPEN=\"92.896\" VOLUME=\"72029\" MARKETPRICE2=\"92.958\" MARKETPRICE3=\"92.958\" ADMITTEDQUOTE=\"93.1\" MP2VALTRD=\"66956493.19\" MARKETPRICE3TRADESVALUE=\"66956493.19\" ADMITTEDVALUE=\"66956493.19\" MATDATE=\"2035-07-18\" DURATION=\"3332\" YIELDATWAP=\"7\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-07-30\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-08-02\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"666\" VALUE=\"30358412.04\" LOW=\"92.501\" HIGH=\"93.297\" CLOSE=\"92.7\" LEGALCLOSEPRICE=\"92.7\" ACCINT=\"30.09\" WAPRICE=\"92.825\" YIELDCLOSE=\"7.04\" OPEN=\"92.501\" VOLUME=\"32705\" MARKETPRICE2=\"92.825\" MARKETPRICE3=\"92.825\" ADMITTEDQUOTE=\"92.7\" MP2VALTRD=\"30358412.04\" MARKETPRICE3TRADESVALUE=\"30358412.04\" ADMITTEDVALUE=\"30358412.04\" MATDATE=\"2035-07-18\" DURATION=\"3326\" YIELDATWAP=\"7.03\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-08-02\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-08-03\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"602\" VALUE=\"671505037.29\" LOW=\"92.35\" HIGH=\"92.92\" CLOSE=\"92.35\" LEGALCLOSEPRICE=\"92.35\" ACCINT=\"30.25\" WAPRICE=\"92.663\" YIELDCLOSE=\"7.09\" OPEN=\"92.7\" VOLUME=\"725658\" MARKETPRICE2=\"92.537\" MARKETPRICE3=\"92.537\" ADMITTEDQUOTE=\"92.35\" MP2VALTRD=\"671505037.29\" MARKETPRICE3TRADESVALUE=\"671505037.29\" ADMITTEDVALUE=\"671505037.29\" MATDATE=\"2035-07-18\" DURATION=\"3324\" YIELDATWAP=\"7.05\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-08-03\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-08-04\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"743\" VALUE=\"428243196.44\" LOW=\"92.02\" HIGH=\"92.795\" CLOSE=\"92.39\" LEGALCLOSEPRICE=\"92.39\" ACCINT=\"0\" WAPRICE=\"92.245\" YIELDCLOSE=\"7.08\" OPEN=\"92.352\" VOLUME=\"464128\" MARKETPRICE2=\"92.268\" MARKETPRICE3=\"92.268\" ADMITTEDQUOTE=\"92.39\" MP2VALTRD=\"428243196.44\" MARKETPRICE3TRADESVALUE=\"428243196.44\" ADMITTEDVALUE=\"428243196.44\" MATDATE=\"2035-07-18\" DURATION=\"3428\" YIELDATWAP=\"7.1\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-08-04\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-08-05\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"982\" VALUE=\"683373327.25\" LOW=\"92.203\" HIGH=\"92.799\" CLOSE=\"92.378\" LEGALCLOSEPRICE=\"92.378\" ACCINT=\"0.17\" WAPRICE=\"92.335\" YIELDCLOSE=\"7.08\" OPEN=\"92.493\" VOLUME=\"739065\" MARKETPRICE2=\"92.465\" MARKETPRICE3=\"92.465\" ADMITTEDQUOTE=\"92.378\" MP2VALTRD=\"683373327.25\" MARKETPRICE3TRADESVALUE=\"683373327.25\" ADMITTEDVALUE=\"683373327.25\" MATDATE=\"2035-07-18\" DURATION=\"3427\" YIELDATWAP=\"7.09\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-08-05\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-08-06\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"645\" VALUE=\"1183240625.44\" LOW=\"92.091\" HIGH=\"92.749\" CLOSE=\"92.378\" LEGALCLOSEPRICE=\"92.378\" ACCINT=\"0.33\" WAPRICE=\"92.12\" YIELDCLOSE=\"7.08\" OPEN=\"92.379\" VOLUME=\"1284457\" MARKETPRICE2=\"92.12\" MARKETPRICE3=\"92.12\" ADMITTEDQUOTE=\"92.378\" MP2VALTRD=\"1183240625.44\" MARKETPRICE3TRADESVALUE=\"1183240625.44\" ADMITTEDVALUE=\"1183240625.44\" MATDATE=\"2035-07-18\" DURATION=\"3424\" YIELDATWAP=\"7.12\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-08-06\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-08-09\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"1031\" VALUE=\"62620298.22\" LOW=\"91.61\" HIGH=\"92.378\" CLOSE=\"91.752\" LEGALCLOSEPRICE=\"91.752\" ACCINT=\"0.84\" WAPRICE=\"91.699\" YIELDCLOSE=\"7.16\" OPEN=\"92.2\" VOLUME=\"68289\" MARKETPRICE2=\"91.699\" MARKETPRICE3=\"91.699\" ADMITTEDQUOTE=\"91.752\" MP2VALTRD=\"62620298.22\" MARKETPRICE3TRADESVALUE=\"62620298.22\" ADMITTEDVALUE=\"62620298.22\" MATDATE=\"2035-07-18\" DURATION=\"3417\" YIELDATWAP=\"7.17\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-08-09\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-08-10\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"562\" VALUE=\"1136708629.61\" LOW=\"91.57\" HIGH=\"91.78\" CLOSE=\"91.585\" LEGALCLOSEPRICE=\"91.585\" ACCINT=\"1\" WAPRICE=\"91.703\" YIELDCLOSE=\"7.18\" OPEN=\"91.752\" VOLUME=\"1240242\" MARKETPRICE2=\"91.652\" MARKETPRICE3=\"91.652\" ADMITTEDQUOTE=\"91.585\" MP2VALTRD=\"1136708629.61\" MARKETPRICE3TRADESVALUE=\"1136708629.61\" ADMITTEDVALUE=\"1136708629.61\" MATDATE=\"2035-07-18\" DURATION=\"3416\" YIELDATWAP=\"7.17\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-08-10\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-08-11\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"623\" VALUE=\"1978820431.19\" LOW=\"91.4\" HIGH=\"91.72\" CLOSE=\"91.52\" LEGALCLOSEPRICE=\"91.52\" ACCINT=\"1.17\" WAPRICE=\"91.578\" YIELDCLOSE=\"7.19\" OPEN=\"91.61\" VOLUME=\"2160263\" MARKETPRICE2=\"91.601\" MARKETPRICE3=\"91.601\" ADMITTEDQUOTE=\"91.52\" MP2VALTRD=\"1978820431.19\" MARKETPRICE3TRADESVALUE=\"1978820431.19\" ADMITTEDVALUE=\"1978820431.19\" MATDATE=\"2035-07-18\" DURATION=\"3414\" YIELDATWAP=\"7.18\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-08-11\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-08-12\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"542\" VALUE=\"2651917936.63\" LOW=\"91.44\" HIGH=\"91.599\" CLOSE=\"91.5\" LEGALCLOSEPRICE=\"91.5\" ACCINT=\"1.34\" WAPRICE=\"91.489\" YIELDCLOSE=\"7.19\" OPEN=\"91.599\" VOLUME=\"2897546\" MARKETPRICE2=\"91.523\" MARKETPRICE3=\"91.523\" ADMITTEDQUOTE=\"91.5\" MP2VALTRD=\"2651917936.63\" MARKETPRICE3TRADESVALUE=\"2651917936.63\" ADMITTEDVALUE=\"2651917936.63\" MATDATE=\"2035-07-18\" DURATION=\"3411\" YIELDATWAP=\"7.2\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-08-12\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-08-13\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"505\" VALUE=\"641703674.19\" LOW=\"91.435\" HIGH=\"91.75\" CLOSE=\"91.749\" LEGALCLOSEPRICE=\"91.749\" ACCINT=\"1.5\" WAPRICE=\"91.551\" YIELDCLOSE=\"7.16\" OPEN=\"91.499\" VOLUME=\"700839\" MARKETPRICE2=\"91.562\" MARKETPRICE3=\"91.562\" ADMITTEDQUOTE=\"91.749\" MP2VALTRD=\"641703674.19\" MARKETPRICE3TRADESVALUE=\"641703674.19\" ADMITTEDVALUE=\"641703674.19\" MATDATE=\"2035-07-18\" DURATION=\"3411\" YIELDATWAP=\"7.19\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-08-13\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-08-16\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"1048\" VALUE=\"3064440814.03\" LOW=\"91.512\" HIGH=\"92.075\" CLOSE=\"91.989\" LEGALCLOSEPRICE=\"91.989\" ACCINT=\"2.01\" WAPRICE=\"91.782\" YIELDCLOSE=\"7.13\" OPEN=\"91.699\" VOLUME=\"3339512\" MARKETPRICE2=\"91.763\" MARKETPRICE3=\"91.763\" ADMITTEDQUOTE=\"91.989\" MP2VALTRD=\"3064440814.03\" MARKETPRICE3TRADESVALUE=\"3064440814.03\" ADMITTEDVALUE=\"3064440814.03\" MATDATE=\"2035-07-18\" DURATION=\"3411\" YIELDATWAP=\"7.16\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-08-16\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-08-17\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"837\" VALUE=\"3848703265.43\" LOW=\"91.75\" HIGH=\"92.212\" CLOSE=\"91.75\" LEGALCLOSEPRICE=\"91.75\" ACCINT=\"2.17\" WAPRICE=\"91.868\" YIELDCLOSE=\"7.16\" OPEN=\"92.073\" VOLUME=\"4190578\" MARKETPRICE2=\"91.842\" MARKETPRICE3=\"91.842\" ADMITTEDQUOTE=\"91.75\" MP2VALTRD=\"3848703265.43\" MARKETPRICE3TRADESVALUE=\"3848703265.43\" ADMITTEDVALUE=\"3848703265.43\" MATDATE=\"2035-07-18\" DURATION=\"3410\" YIELDATWAP=\"7.15\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-08-17\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-08-18\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"544\" VALUE=\"636744192.1\" LOW=\"91.601\" HIGH=\"91.996\" CLOSE=\"91.837\" LEGALCLOSEPRICE=\"91.837\" ACCINT=\"2.34\" WAPRICE=\"91.86\" YIELDCLOSE=\"7.15\" OPEN=\"91.756\" VOLUME=\"693604\" MARKETPRICE2=\"91.802\" MARKETPRICE3=\"91.802\" ADMITTEDQUOTE=\"91.837\" MP2VALTRD=\"636744192.1\" MARKETPRICE3TRADESVALUE=\"636744192.1\" ADMITTEDVALUE=\"636744192.1\" MATDATE=\"2035-07-18\" DURATION=\"3409\" YIELDATWAP=\"7.15\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-08-18\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-08-19\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"702\" VALUE=\"210174023.1\" LOW=\"91.18\" HIGH=\"91.837\" CLOSE=\"91.429\" LEGALCLOSEPRICE=\"91.429\" ACCINT=\"2.51\" WAPRICE=\"91.373\" YIELDCLOSE=\"7.2\" OPEN=\"91.837\" VOLUME=\"229965\" MARKETPRICE2=\"91.394\" MARKETPRICE3=\"91.394\" ADMITTEDQUOTE=\"91.429\" MP2VALTRD=\"210174023.1\" MARKETPRICE3TRADESVALUE=\"210174023.1\" ADMITTEDVALUE=\"210174023.1\" MATDATE=\"2035-07-18\" DURATION=\"3404\" YIELDATWAP=\"7.21\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-08-19\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-08-20\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"557\" VALUE=\"318730966.7\" LOW=\"91.06\" HIGH=\"91.498\" CLOSE=\"91.398\" LEGALCLOSEPRICE=\"91.398\" ACCINT=\"2.67\" WAPRICE=\"91.356\" YIELDCLOSE=\"7.21\" OPEN=\"91.498\" VOLUME=\"348887\" MARKETPRICE2=\"91.357\" MARKETPRICE3=\"91.357\" ADMITTEDQUOTE=\"91.398\" MP2VALTRD=\"318730966.7\" MARKETPRICE3TRADESVALUE=\"318730966.7\" ADMITTEDVALUE=\"318730966.7\" MATDATE=\"2035-07-18\" DURATION=\"3403\" YIELDATWAP=\"7.21\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-08-20\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-08-23\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"486\" VALUE=\"610002909.93\" LOW=\"91.202\" HIGH=\"91.486\" CLOSE=\"91.289\" LEGALCLOSEPRICE=\"91.288\" ACCINT=\"3.18\" WAPRICE=\"91.263\" YIELDCLOSE=\"7.22\" OPEN=\"91.302\" VOLUME=\"668401\" MARKETPRICE2=\"91.263\" MARKETPRICE3=\"91.263\" ADMITTEDQUOTE=\"91.288\" MP2VALTRD=\"610002909.93\" MARKETPRICE3TRADESVALUE=\"610002909.93\" ADMITTEDVALUE=\"610002909.93\" MATDATE=\"2035-07-18\" DURATION=\"3398\" YIELDATWAP=\"7.23\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-08-23\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-08-24\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"664\" VALUE=\"4086115918.14\" LOW=\"91.03\" HIGH=\"91.4\" CLOSE=\"91.171\" LEGALCLOSEPRICE=\"91.171\" ACCINT=\"3.34\" WAPRICE=\"91.07\" YIELDCLOSE=\"7.24\" OPEN=\"91.231\" VOLUME=\"4486766\" MARKETPRICE2=\"91.07\" MARKETPRICE3=\"91.07\" ADMITTEDQUOTE=\"91.171\" MP2VALTRD=\"4086115918.14\" MARKETPRICE3TRADESVALUE=\"4086115918.14\" ADMITTEDVALUE=\"4086115918.14\" MATDATE=\"2035-07-18\" DURATION=\"3395\" YIELDATWAP=\"7.25\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-08-24\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-08-25\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"743\" VALUE=\"3302109116.62\" LOW=\"90.93\" HIGH=\"91.25\" CLOSE=\"90.992\" LEGALCLOSEPRICE=\"90.992\" ACCINT=\"3.51\" WAPRICE=\"91.088\" YIELDCLOSE=\"7.26\" OPEN=\"91.15\" VOLUME=\"3625169\" MARKETPRICE2=\"91.088\" MARKETPRICE3=\"91.088\" ADMITTEDQUOTE=\"90.992\" MP2VALTRD=\"3302109116.62\" MARKETPRICE3TRADESVALUE=\"3302109116.62\" ADMITTEDVALUE=\"3302109116.62\" MATDATE=\"2035-07-18\" DURATION=\"3394\" YIELDATWAP=\"7.25\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-08-25\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-08-26\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"579\" VALUE=\"31454923.13\" LOW=\"90.707\" HIGH=\"91.28\" CLOSE=\"90.799\" LEGALCLOSEPRICE=\"90.799\" ACCINT=\"3.68\" WAPRICE=\"90.755\" YIELDCLOSE=\"7.28\" OPEN=\"91\" VOLUME=\"34659\" MARKETPRICE2=\"90.755\" MARKETPRICE3=\"90.755\" ADMITTEDQUOTE=\"90.799\" MP2VALTRD=\"31454923.13\" MARKETPRICE3TRADESVALUE=\"31454923.13\" ADMITTEDVALUE=\"31454923.13\" MATDATE=\"2035-07-18\" DURATION=\"3390\" YIELDATWAP=\"7.29\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-08-26\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-08-27\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"571\" VALUE=\"74228907.08\" LOW=\"90.688\" HIGH=\"91.33\" CLOSE=\"91.199\" LEGALCLOSEPRICE=\"91.199\" ACCINT=\"3.84\" WAPRICE=\"91.001\" YIELDCLOSE=\"7.23\" OPEN=\"91.19\" VOLUME=\"81544\" MARKETPRICE2=\"91.029\" MARKETPRICE3=\"91.029\" ADMITTEDQUOTE=\"91.199\" MP2VALTRD=\"74228907.08\" MARKETPRICE3TRADESVALUE=\"74228907.08\" ADMITTEDVALUE=\"74228907.08\" MATDATE=\"2035-07-18\" DURATION=\"3391\" YIELDATWAP=\"7.26\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-08-27\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-08-30\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"507\" VALUE=\"29779496.43\" LOW=\"90.99\" HIGH=\"91.35\" CLOSE=\"91.2\" LEGALCLOSEPRICE=\"91.2\" ACCINT=\"4.35\" WAPRICE=\"91.259\" YIELDCLOSE=\"7.23\" OPEN=\"91.35\" VOLUME=\"32654\" MARKETPRICE2=\"91.197\" MARKETPRICE3=\"91.197\" ADMITTEDQUOTE=\"91.2\" MP2VALTRD=\"29779496.43\" MARKETPRICE3TRADESVALUE=\"29779496.43\" ADMITTEDVALUE=\"29779496.43\" MATDATE=\"2035-07-18\" DURATION=\"3391\" YIELDATWAP=\"7.23\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-08-30\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-08-31\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"592\" VALUE=\"190466387.87\" LOW=\"91.05\" HIGH=\"91.428\" CLOSE=\"91.309\" LEGALCLOSEPRICE=\"91.309\" ACCINT=\"4.51\" WAPRICE=\"91.297\" YIELDCLOSE=\"7.22\" OPEN=\"91.2\" VOLUME=\"208717\" MARKETPRICE2=\"91.256\" MARKETPRICE3=\"91.256\" ADMITTEDQUOTE=\"91.309\" MP2VALTRD=\"190466387.87\" MARKETPRICE3TRADESVALUE=\"190466387.87\" ADMITTEDVALUE=\"190466387.87\" MATDATE=\"2035-07-18\" DURATION=\"3391\" YIELDATWAP=\"7.22\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-08-31\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-09-01\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"670\" VALUE=\"3144542877.73\" LOW=\"90.772\" HIGH=\"91.637\" CLOSE=\"91.32\" LEGALCLOSEPRICE=\"91.32\" ACCINT=\"4.68\" WAPRICE=\"91.339\" YIELDCLOSE=\"7.22\" OPEN=\"91.3\" VOLUME=\"3442255\" MARKETPRICE2=\"91.351\" MARKETPRICE3=\"91.351\" ADMITTEDQUOTE=\"91.32\" MP2VALTRD=\"3144542877.73\" MARKETPRICE3TRADESVALUE=\"3144542877.73\" ADMITTEDVALUE=\"3144542877.73\" MATDATE=\"2035-07-18\" DURATION=\"3390\" YIELDATWAP=\"7.22\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-09-01\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-09-02\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"614\" VALUE=\"863017317.86\" LOW=\"90.928\" HIGH=\"91.566\" CLOSE=\"91.158\" LEGALCLOSEPRICE=\"91.158\" ACCINT=\"4.85\" WAPRICE=\"91.015\" YIELDCLOSE=\"7.24\" OPEN=\"91.303\" VOLUME=\"948006\" MARKETPRICE2=\"91.035\" MARKETPRICE3=\"91.035\" ADMITTEDQUOTE=\"91.158\" MP2VALTRD=\"863017317.86\" MARKETPRICE3TRADESVALUE=\"863017317.86\" ADMITTEDVALUE=\"863017317.86\" MATDATE=\"2035-07-18\" DURATION=\"3385\" YIELDATWAP=\"7.26\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-09-02\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-09-03\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"366\" VALUE=\"1637187917.32\" LOW=\"90.98\" HIGH=\"91.336\" CLOSE=\"91.289\" LEGALCLOSEPRICE=\"91.289\" ACCINT=\"5.01\" WAPRICE=\"91.249\" YIELDCLOSE=\"7.22\" OPEN=\"91.336\" VOLUME=\"1794748\" MARKETPRICE2=\"91.221\" MARKETPRICE3=\"91.221\" ADMITTEDQUOTE=\"91.289\" MP2VALTRD=\"1637187917.32\" MARKETPRICE3TRADESVALUE=\"1637187917.32\" ADMITTEDVALUE=\"1637187917.32\" MATDATE=\"2035-07-18\" DURATION=\"3387\" YIELDATWAP=\"7.23\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-09-03\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-09-06\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"580\" VALUE=\"211955839.03\" LOW=\"90.993\" HIGH=\"91.297\" CLOSE=\"91\" LEGALCLOSEPRICE=\"91\" ACCINT=\"5.52\" WAPRICE=\"91.051\" YIELDCLOSE=\"7.26\" OPEN=\"91.29\" VOLUME=\"232788\" MARKETPRICE2=\"91.051\" MARKETPRICE3=\"91.051\" ADMITTEDQUOTE=\"91\" MP2VALTRD=\"211955839.03\" MARKETPRICE3TRADESVALUE=\"211955839.03\" ADMITTEDVALUE=\"211955839.03\" MATDATE=\"2035-07-18\" DURATION=\"3382\" YIELDATWAP=\"7.25\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-09-06\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-09-07\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"898\" VALUE=\"1672322574.1\" LOW=\"90.599\" HIGH=\"91.098\" CLOSE=\"90.968\" LEGALCLOSEPRICE=\"90.968\" ACCINT=\"5.68\" WAPRICE=\"90.917\" YIELDCLOSE=\"7.26\" OPEN=\"91.001\" VOLUME=\"1839332\" MARKETPRICE2=\"90.92\" MARKETPRICE3=\"90.92\" ADMITTEDQUOTE=\"90.968\" MP2VALTRD=\"1672322574.1\" MARKETPRICE3TRADESVALUE=\"1672322574.1\" ADMITTEDVALUE=\"1672322574.1\" MATDATE=\"2035-07-18\" DURATION=\"3380\" YIELDATWAP=\"7.27\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-09-07\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-09-08\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"537\" VALUE=\"1200832638\" LOW=\"90.65\" HIGH=\"91.19\" CLOSE=\"90.999\" LEGALCLOSEPRICE=\"90.999\" ACCINT=\"5.85\" WAPRICE=\"90.861\" YIELDCLOSE=\"7.26\" OPEN=\"90.968\" VOLUME=\"1320704\" MARKETPRICE2=\"90.924\" MARKETPRICE3=\"90.924\" ADMITTEDQUOTE=\"90.999\" MP2VALTRD=\"1200832638\" MARKETPRICE3TRADESVALUE=\"1200832638\" ADMITTEDVALUE=\"1200832638\" MATDATE=\"2035-07-18\" DURATION=\"3378\" YIELDATWAP=\"7.28\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-09-08\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-09-09\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"485\" VALUE=\"21584511.61\" LOW=\"90.694\" HIGH=\"91.16\" CLOSE=\"91.115\" LEGALCLOSEPRICE=\"91.115\" ACCINT=\"6.02\" WAPRICE=\"91.007\" YIELDCLOSE=\"7.25\" OPEN=\"90.694\" VOLUME=\"23724\" MARKETPRICE2=\"90.982\" MARKETPRICE3=\"90.982\" ADMITTEDQUOTE=\"91.115\" MP2VALTRD=\"21584511.61\" MARKETPRICE3TRADESVALUE=\"21584511.61\" ADMITTEDVALUE=\"21584511.61\" MATDATE=\"2035-07-18\" DURATION=\"3378\" YIELDATWAP=\"7.26\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-09-09\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-09-10\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"628\" VALUE=\"509064561.47\" LOW=\"90.776\" HIGH=\"91.32\" CLOSE=\"91.293\" LEGALCLOSEPRICE=\"91.293\" ACCINT=\"6.18\" WAPRICE=\"90.997\" YIELDCLOSE=\"7.22\" OPEN=\"91.115\" VOLUME=\"558779\" MARKETPRICE2=\"91.103\" MARKETPRICE3=\"91.103\" ADMITTEDQUOTE=\"91.293\" MP2VALTRD=\"509064561.47\" MARKETPRICE3TRADESVALUE=\"509064561.47\" ADMITTEDVALUE=\"509064561.47\" MATDATE=\"2035-07-18\" DURATION=\"3377\" YIELDATWAP=\"7.26\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-09-10\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-09-13\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"486\" VALUE=\"313087395.43\" LOW=\"90.862\" HIGH=\"91.34\" CLOSE=\"91.155\" LEGALCLOSEPRICE=\"91.277\" ACCINT=\"6.69\" WAPRICE=\"91.254\" YIELDCLOSE=\"7.24\" OPEN=\"91.29\" VOLUME=\"343444\" MARKETPRICE2=\"91.161\" MARKETPRICE3=\"91.161\" ADMITTEDQUOTE=\"91.277\" MP2VALTRD=\"313087395.43\" MARKETPRICE3TRADESVALUE=\"313087395.43\" ADMITTEDVALUE=\"313087395.43\" MATDATE=\"2035-07-18\" DURATION=\"3377\" YIELDATWAP=\"7.23\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-09-13\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-09-14\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"801\" VALUE=\"3211935310.62\" LOW=\"90.84\" HIGH=\"91.335\" CLOSE=\"91.099\" LEGALCLOSEPRICE=\"91.099\" ACCINT=\"6.85\" WAPRICE=\"91.13\" YIELDCLOSE=\"7.25\" OPEN=\"91.335\" VOLUME=\"3524563\" MARKETPRICE2=\"91.13\" MARKETPRICE3=\"91.13\" ADMITTEDQUOTE=\"91.099\" MP2VALTRD=\"3211935310.62\" MARKETPRICE3TRADESVALUE=\"3211935310.62\" ADMITTEDVALUE=\"3211935310.62\" MATDATE=\"2035-07-18\" DURATION=\"3375\" YIELDATWAP=\"7.24\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-09-14\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-09-15\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"576\" VALUE=\"2027047191.47\" LOW=\"90.911\" HIGH=\"91.2\" CLOSE=\"91.052\" LEGALCLOSEPRICE=\"91.052\" ACCINT=\"7.02\" WAPRICE=\"91.125\" YIELDCLOSE=\"7.25\" OPEN=\"91.2\" VOLUME=\"2224461\" MARKETPRICE2=\"91.125\" MARKETPRICE3=\"91.125\" ADMITTEDQUOTE=\"91.052\" MP2VALTRD=\"2027047191.47\" MARKETPRICE3TRADESVALUE=\"2027047191.47\" ADMITTEDVALUE=\"2027047191.47\" MATDATE=\"2035-07-18\" DURATION=\"3373\" YIELDATWAP=\"7.25\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-09-15\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-09-16\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"407\" VALUE=\"473799307.92\" LOW=\"90.92\" HIGH=\"91.2\" CLOSE=\"91.129\" LEGALCLOSEPRICE=\"91.129\" ACCINT=\"7.19\" WAPRICE=\"91.071\" YIELDCLOSE=\"7.24\" OPEN=\"91.052\" VOLUME=\"520252\" MARKETPRICE2=\"91.071\" MARKETPRICE3=\"91.071\" ADMITTEDQUOTE=\"91.129\" MP2VALTRD=\"473799307.92\" MARKETPRICE3TRADESVALUE=\"473799307.92\" ADMITTEDVALUE=\"473799307.92\" MATDATE=\"2035-07-18\" DURATION=\"3372\" YIELDATWAP=\"7.25\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-09-16\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-09-17\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"535\" VALUE=\"1928290918.58\" LOW=\"90.84\" HIGH=\"91.269\" CLOSE=\"90.996\" LEGALCLOSEPRICE=\"90.996\" ACCINT=\"7.35\" WAPRICE=\"90.932\" YIELDCLOSE=\"7.26\" OPEN=\"91.15\" VOLUME=\"2120577\" MARKETPRICE2=\"90.932\" MARKETPRICE3=\"90.932\" ADMITTEDQUOTE=\"90.996\" MP2VALTRD=\"1928290918.58\" MARKETPRICE3TRADESVALUE=\"1928290918.58\" ADMITTEDVALUE=\"1928290918.58\" MATDATE=\"2035-07-18\" DURATION=\"3370\" YIELDATWAP=\"7.27\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-09-17\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-09-20\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"1134\" VALUE=\"2091102528.82\" LOW=\"90\" HIGH=\"90.998\" CLOSE=\"90.125\" LEGALCLOSEPRICE=\"90.125\" ACCINT=\"7.86\" WAPRICE=\"90.262\" YIELDCLOSE=\"7.37\" OPEN=\"90.998\" VOLUME=\"2317153\" MARKETPRICE2=\"90.244\" MARKETPRICE3=\"90.244\" ADMITTEDQUOTE=\"90.125\" MP2VALTRD=\"2091102528.82\" MARKETPRICE3TRADESVALUE=\"2091102528.82\" ADMITTEDVALUE=\"2091102528.82\" MATDATE=\"2035-07-18\" DURATION=\"3359\" YIELDATWAP=\"7.36\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-09-20\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-09-21\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"506\" VALUE=\"72339367.31\" LOW=\"90.176\" HIGH=\"90.575\" CLOSE=\"90.508\" LEGALCLOSEPRICE=\"90.508\" ACCINT=\"8.02\" WAPRICE=\"90.359\" YIELDCLOSE=\"7.32\" OPEN=\"90.176\" VOLUME=\"79956\" MARKETPRICE2=\"90.474\" MARKETPRICE3=\"90.474\" ADMITTEDQUOTE=\"90.508\" MP2VALTRD=\"72339367.31\" MARKETPRICE3TRADESVALUE=\"72339367.31\" ADMITTEDVALUE=\"72339367.31\" MATDATE=\"2035-07-18\" DURATION=\"3360\" YIELDATWAP=\"7.34\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-09-21\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-09-22\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"448\" VALUE=\"731429304.53\" LOW=\"90.303\" HIGH=\"90.739\" CLOSE=\"90.585\" LEGALCLOSEPRICE=\"90.585\" ACCINT=\"8.19\" WAPRICE=\"90.505\" YIELDCLOSE=\"7.31\" OPEN=\"90.6\" VOLUME=\"807317\" MARKETPRICE2=\"90.6\" MARKETPRICE3=\"90.6\" ADMITTEDQUOTE=\"90.585\" MP2VALTRD=\"731429304.53\" MARKETPRICE3TRADESVALUE=\"731429304.53\" ADMITTEDVALUE=\"731429304.53\" MATDATE=\"2035-07-18\" DURATION=\"3361\" YIELDATWAP=\"7.32\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-09-22\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-09-23\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"788\" VALUE=\"543837577.63\" LOW=\"89.8\" HIGH=\"90.25\" CLOSE=\"90.147\" LEGALCLOSEPRICE=\"90.147\" ACCINT=\"8.36\" WAPRICE=\"90.073\" YIELDCLOSE=\"7.37\" OPEN=\"90.25\" VOLUME=\"602833\" MARKETPRICE2=\"90.214\" MARKETPRICE3=\"90.214\" ADMITTEDQUOTE=\"90.147\" MP2VALTRD=\"543837577.63\" MARKETPRICE3TRADESVALUE=\"543837577.63\" ADMITTEDVALUE=\"543837577.63\" MATDATE=\"2035-07-18\" DURATION=\"3355\" YIELDATWAP=\"7.38\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-09-23\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-09-24\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"1208\" VALUE=\"241967945.63\" LOW=\"89.35\" HIGH=\"90.689\" CLOSE=\"89.475\" LEGALCLOSEPRICE=\"89.475\" ACCINT=\"8.52\" WAPRICE=\"89.602\" YIELDCLOSE=\"7.46\" OPEN=\"90\" VOLUME=\"270214\" MARKETPRICE2=\"89.547\" MARKETPRICE3=\"89.547\" ADMITTEDQUOTE=\"89.475\" MP2VALTRD=\"241967945.63\" MARKETPRICE3TRADESVALUE=\"241967945.63\" ADMITTEDVALUE=\"241967945.63\" MATDATE=\"2035-07-18\" DURATION=\"3349\" YIELDATWAP=\"7.44\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-09-24\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-09-27\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"1466\" VALUE=\"967365075.82\" LOW=\"88.98\" HIGH=\"89.897\" CLOSE=\"89.483\" LEGALCLOSEPRICE=\"89.441\" ACCINT=\"9.03\" WAPRICE=\"89.201\" YIELDCLOSE=\"7.46\" OPEN=\"89.5\" VOLUME=\"1084674\" MARKETPRICE2=\"89.185\" MARKETPRICE3=\"89.185\" ADMITTEDQUOTE=\"89.441\" MP2VALTRD=\"966023996.89\" MARKETPRICE3TRADESVALUE=\"966023996.89\" ADMITTEDVALUE=\"966023996.89\" MATDATE=\"2035-07-18\" DURATION=\"3342\" YIELDATWAP=\"7.49\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-09-27\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-09-28\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"898\" VALUE=\"407090100.49\" LOW=\"89.016\" HIGH=\"89.77\" CLOSE=\"89.206\" LEGALCLOSEPRICE=\"89.391\" ACCINT=\"9.19\" WAPRICE=\"89.293\" YIELDCLOSE=\"7.49\" OPEN=\"89.598\" VOLUME=\"455603\" MARKETPRICE2=\"89.352\" MARKETPRICE3=\"89.352\" ADMITTEDQUOTE=\"89.391\" MP2VALTRD=\"406665846.77\" MARKETPRICE3TRADESVALUE=\"406665846.77\" ADMITTEDVALUE=\"406665846.77\" MATDATE=\"2035-07-18\" DURATION=\"3341\" YIELDATWAP=\"7.48\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-09-28\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-09-29\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"780\" VALUE=\"193075588.62\" LOW=\"89.151\" HIGH=\"89.58\" CLOSE=\"89.2\" LEGALCLOSEPRICE=\"89.5\" ACCINT=\"9.36\" WAPRICE=\"89.37\" YIELDCLOSE=\"7.49\" OPEN=\"89.206\" VOLUME=\"215972\" MARKETPRICE2=\"89.41\" MARKETPRICE3=\"89.41\" ADMITTEDQUOTE=\"89.5\" MP2VALTRD=\"180683838.37\" MARKETPRICE3TRADESVALUE=\"180683838.37\" ADMITTEDVALUE=\"180683838.37\" MATDATE=\"2035-07-18\" DURATION=\"3341\" YIELDATWAP=\"7.47\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-09-29\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-09-30\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"652\" VALUE=\"91003129.91\" LOW=\"89\" HIGH=\"89.49\" CLOSE=\"89.227\" LEGALCLOSEPRICE=\"89.199\" ACCINT=\"9.53\" WAPRICE=\"89.187\" YIELDCLOSE=\"7.49\" OPEN=\"89.49\" VOLUME=\"102036\" MARKETPRICE2=\"89.187\" MARKETPRICE3=\"89.187\" ADMITTEDQUOTE=\"89.199\" MP2VALTRD=\"90631669.16\" MARKETPRICE3TRADESVALUE=\"90631669.16\" ADMITTEDVALUE=\"90631669.16\" MATDATE=\"2035-07-18\" DURATION=\"3338\" YIELDATWAP=\"7.5\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-09-30\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-10-01\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"1033\" VALUE=\"235855512.62\" LOW=\"88.37\" HIGH=\"89.497\" CLOSE=\"89.078\" LEGALCLOSEPRICE=\"88.99\" ACCINT=\"9.69\" WAPRICE=\"88.898\" YIELDCLOSE=\"7.51\" OPEN=\"89.228\" VOLUME=\"265329\" MARKETPRICE2=\"88.892\" MARKETPRICE3=\"88.892\" ADMITTEDQUOTE=\"88.99\" MP2VALTRD=\"235496753.04\" MARKETPRICE3TRADESVALUE=\"235496753.04\" ADMITTEDVALUE=\"235496753.04\" MATDATE=\"2035-07-18\" DURATION=\"3334\" YIELDATWAP=\"7.53\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-10-01\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-10-04\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"1426\" VALUE=\"656133349.79\" LOW=\"87.86\" HIGH=\"89.079\" CLOSE=\"88.234\" LEGALCLOSEPRICE=\"88.199\" ACCINT=\"10.2\" WAPRICE=\"88.313\" YIELDCLOSE=\"7.62\" OPEN=\"89.078\" VOLUME=\"742965\" MARKETPRICE2=\"88.314\" MARKETPRICE3=\"88.314\" ADMITTEDQUOTE=\"88.199\" MP2VALTRD=\"647833242.92\" MARKETPRICE3TRADESVALUE=\"647833242.92\" ADMITTEDVALUE=\"647833242.92\" MATDATE=\"2035-07-18\" DURATION=\"3325\" YIELDATWAP=\"7.61\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-10-04\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-10-05\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"1503\" VALUE=\"149151631.67\" LOW=\"87.112\" HIGH=\"88.478\" CLOSE=\"87.347\" LEGALCLOSEPRICE=\"87.299\" ACCINT=\"10.36\" WAPRICE=\"87.447\" YIELDCLOSE=\"7.74\" OPEN=\"88.478\" VOLUME=\"170319\" MARKETPRICE2=\"87.574\" MARKETPRICE3=\"87.574\" ADMITTEDQUOTE=\"87.299\" MP2VALTRD=\"147500653.29\" MARKETPRICE3TRADESVALUE=\"147500653.29\" ADMITTEDVALUE=\"147500653.29\" MATDATE=\"2035-07-18\" DURATION=\"3314\" YIELDATWAP=\"7.73\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-10-05\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-10-06\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"1218\" VALUE=\"178811392.93\" LOW=\"86.65\" HIGH=\"87.566\" CLOSE=\"87.09\" LEGALCLOSEPRICE=\"87.15\" ACCINT=\"10.53\" WAPRICE=\"87.039\" YIELDCLOSE=\"7.77\" OPEN=\"87.566\" VOLUME=\"205457\" MARKETPRICE2=\"87.03\" MARKETPRICE3=\"87.03\" ADMITTEDQUOTE=\"87.15\" MP2VALTRD=\"178183337.32\" MARKETPRICE3TRADESVALUE=\"178183337.32\" ADMITTEDVALUE=\"178183337.32\" MATDATE=\"2035-07-18\" DURATION=\"3309\" YIELDATWAP=\"7.78\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-10-06\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-10-07\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"1368\" VALUE=\"529980715.39\" LOW=\"87.083\" HIGH=\"88.247\" CLOSE=\"88.003\" LEGALCLOSEPRICE=\"88.097\" ACCINT=\"10.7\" WAPRICE=\"87.808\" YIELDCLOSE=\"7.65\" OPEN=\"87.388\" VOLUME=\"603839\" MARKETPRICE2=\"87.768\" MARKETPRICE3=\"87.768\" ADMITTEDQUOTE=\"88.097\" MP2VALTRD=\"528983522.02\" MARKETPRICE3TRADESVALUE=\"528983522.02\" ADMITTEDVALUE=\"528983522.02\" MATDATE=\"2035-07-18\" DURATION=\"3316\" YIELDATWAP=\"7.68\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-10-07\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-10-08\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"855\" VALUE=\"240456416.23\" LOW=\"87.8\" HIGH=\"88.6\" CLOSE=\"88.263\" LEGALCLOSEPRICE=\"88.448\" ACCINT=\"10.86\" WAPRICE=\"88.394\" YIELDCLOSE=\"7.62\" OPEN=\"87.993\" VOLUME=\"272088\" MARKETPRICE2=\"88.374\" MARKETPRICE3=\"88.374\" ADMITTEDQUOTE=\"88.448\" MP2VALTRD=\"239536067.6\" MARKETPRICE3TRADESVALUE=\"239536067.6\" ADMITTEDVALUE=\"239536067.6\" MATDATE=\"2035-07-18\" DURATION=\"3322\" YIELDATWAP=\"7.6\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-10-08\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-10-11\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"836\" VALUE=\"60167966.36\" LOW=\"88.224\" HIGH=\"88.625\" CLOSE=\"88.25\" LEGALCLOSEPRICE=\"88.299\" ACCINT=\"11.37\" WAPRICE=\"88.303\" YIELDCLOSE=\"7.62\" OPEN=\"88.625\" VOLUME=\"68138\" MARKETPRICE2=\"88.302\" MARKETPRICE3=\"88.302\" ADMITTEDQUOTE=\"88.299\" MP2VALTRD=\"59293656.56\" MARKETPRICE3TRADESVALUE=\"59293656.56\" ADMITTEDVALUE=\"59293656.56\" MATDATE=\"2035-07-18\" DURATION=\"3318\" YIELDATWAP=\"7.61\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-10-11\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-10-12\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"629\" VALUE=\"9691677.45\" LOW=\"87.861\" HIGH=\"88.589\" CLOSE=\"87.9\" LEGALCLOSEPRICE=\"88.036\" ACCINT=\"11.53\" WAPRICE=\"88.284\" YIELDCLOSE=\"7.67\" OPEN=\"88.25\" VOLUME=\"11009\" MARKETPRICE2=\"88.043\" MARKETPRICE3=\"88.043\" ADMITTEDQUOTE=\"88.036\" MP2VALTRD=\"9054293.86\" MARKETPRICE3TRADESVALUE=\"9054293.86\" ADMITTEDVALUE=\"9054293.86\" MATDATE=\"2035-07-18\" DURATION=\"3316\" YIELDATWAP=\"7.62\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-10-12\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-10-13\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"624\" VALUE=\"97168706.96\" LOW=\"87.801\" HIGH=\"88.68\" CLOSE=\"88.497\" LEGALCLOSEPRICE=\"88.376\" ACCINT=\"11.7\" WAPRICE=\"88.025\" YIELDCLOSE=\"7.59\" OPEN=\"88.047\" VOLUME=\"110388\" MARKETPRICE2=\"88.012\" MARKETPRICE3=\"88.012\" ADMITTEDQUOTE=\"88.376\" MP2VALTRD=\"94960924.82\" MARKETPRICE3TRADESVALUE=\"94960924.82\" ADMITTEDVALUE=\"94960924.82\" MATDATE=\"2035-07-18\" DURATION=\"3312\" YIELDATWAP=\"7.65\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-10-13\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-10-14\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"580\" VALUE=\"9119688.6\" LOW=\"88.103\" HIGH=\"88.699\" CLOSE=\"88.533\" LEGALCLOSEPRICE=\"88.633\" ACCINT=\"11.87\" WAPRICE=\"88.53\" YIELDCLOSE=\"7.58\" OPEN=\"88.104\" VOLUME=\"10310\" MARKETPRICE2=\"88.454\" MARKETPRICE3=\"88.454\" ADMITTEDQUOTE=\"88.633\" MP2VALTRD=\"8819763.4\" MARKETPRICE3TRADESVALUE=\"8819763.4\" ADMITTEDVALUE=\"8819763.4\" MATDATE=\"2035-07-18\" DURATION=\"3317\" YIELDATWAP=\"7.58\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-10-14\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-10-15\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"492\" VALUE=\"8111883.73\" LOW=\"88.202\" HIGH=\"88.883\" CLOSE=\"88.4\" LEGALCLOSEPRICE=\"88.475\" ACCINT=\"12.03\" WAPRICE=\"88.509\" YIELDCLOSE=\"7.6\" OPEN=\"88.537\" VOLUME=\"9165\" MARKETPRICE2=\"88.512\" MARKETPRICE3=\"88.512\" ADMITTEDQUOTE=\"88.475\" MP2VALTRD=\"7742181.27\" MARKETPRICE3TRADESVALUE=\"7742181.27\" ADMITTEDVALUE=\"7742181.27\" MATDATE=\"2035-07-18\" DURATION=\"3315\" YIELDATWAP=\"7.59\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-10-15\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-10-18\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"748\" VALUE=\"52404491.09\" LOW=\"87.807\" HIGH=\"88.71\" CLOSE=\"87.998\" LEGALCLOSEPRICE=\"88.099\" ACCINT=\"12.54\" WAPRICE=\"88.013\" YIELDCLOSE=\"7.66\" OPEN=\"88.256\" VOLUME=\"59523\" MARKETPRICE2=\"88.041\" MARKETPRICE3=\"88.041\" ADMITTEDQUOTE=\"88.099\" MP2VALTRD=\"51360405.42\" MARKETPRICE3TRADESVALUE=\"51360405.42\" ADMITTEDVALUE=\"51360405.42\" MATDATE=\"2035-07-18\" DURATION=\"3307\" YIELDATWAP=\"7.65\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-10-18\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-10-19\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"895\" VALUE=\"148123821\" LOW=\"87.865\" HIGH=\"88.363\" CLOSE=\"88.261\" LEGALCLOSEPRICE=\"88.271\" ACCINT=\"12.7\" WAPRICE=\"88.126\" YIELDCLOSE=\"7.62\" OPEN=\"88.139\" VOLUME=\"167989\" MARKETPRICE2=\"88.175\" MARKETPRICE3=\"88.175\" ADMITTEDQUOTE=\"88.271\" MP2VALTRD=\"147597779.38\" MARKETPRICE3TRADESVALUE=\"147597779.38\" ADMITTEDVALUE=\"147597779.38\" MATDATE=\"2035-07-18\" DURATION=\"3307\" YIELDATWAP=\"7.64\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-10-19\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-10-20\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"662\" VALUE=\"82314122.36\" LOW=\"87.744\" HIGH=\"88.5\" CLOSE=\"87.997\" LEGALCLOSEPRICE=\"88.025\" ACCINT=\"12.87\" WAPRICE=\"87.981\" YIELDCLOSE=\"7.66\" OPEN=\"88.261\" VOLUME=\"93223\" MARKETPRICE2=\"88.3\" MARKETPRICE3=\"88.3\" ADMITTEDQUOTE=\"88.025\" MP2VALTRD=\"81870226.41\" MARKETPRICE3TRADESVALUE=\"81870226.41\" ADMITTEDVALUE=\"81870226.41\" MATDATE=\"2035-07-18\" DURATION=\"3305\" YIELDATWAP=\"7.66\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-10-20\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-10-21\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"702\" VALUE=\"120641603.38\" LOW=\"87.306\" HIGH=\"88.29\" CLOSE=\"87.698\" LEGALCLOSEPRICE=\"87.59\" ACCINT=\"13.04\" WAPRICE=\"87.674\" YIELDCLOSE=\"7.7\" OPEN=\"88.29\" VOLUME=\"137513\" MARKETPRICE2=\"87.731\" MARKETPRICE3=\"87.731\" ADMITTEDQUOTE=\"87.59\" MP2VALTRD=\"120447039.39\" MARKETPRICE3TRADESVALUE=\"120447039.39\" ADMITTEDVALUE=\"120447039.39\" MATDATE=\"2035-07-18\" DURATION=\"3300\" YIELDATWAP=\"7.7\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-10-21\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-10-22\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"1457\" VALUE=\"188191548.68\" LOW=\"86.302\" HIGH=\"87.988\" CLOSE=\"86.425\" LEGALCLOSEPRICE=\"86.722\" ACCINT=\"13.2\" WAPRICE=\"87.144\" YIELDCLOSE=\"7.87\" OPEN=\"87.5\" VOLUME=\"215955\" MARKETPRICE2=\"87.15\" MARKETPRICE3=\"87.15\" ADMITTEDQUOTE=\"86.722\" MP2VALTRD=\"186422312.19\" MARKETPRICE3TRADESVALUE=\"186422312.19\" ADMITTEDVALUE=\"186422312.19\" MATDATE=\"2035-07-18\" DURATION=\"3294\" YIELDATWAP=\"7.77\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-10-22\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-10-25\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"1389\" VALUE=\"770206168.08\" LOW=\"85.401\" HIGH=\"86.952\" CLOSE=\"85.658\" LEGALCLOSEPRICE=\"85.646\" ACCINT=\"13.71\" WAPRICE=\"85.713\" YIELDCLOSE=\"7.97\" OPEN=\"86.798\" VOLUME=\"899216\" MARKETPRICE2=\"85.654\" MARKETPRICE3=\"85.654\" ADMITTEDQUOTE=\"85.646\" MP2VALTRD=\"767865651.79\" MARKETPRICE3TRADESVALUE=\"767865651.79\" ADMITTEDVALUE=\"767865651.79\" MATDATE=\"2035-07-18\" DURATION=\"3274\" YIELDATWAP=\"7.97\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-10-25\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-10-26\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"1016\" VALUE=\"849849837.66\" LOW=\"85.017\" HIGH=\"86\" CLOSE=\"85.569\" LEGALCLOSEPRICE=\"85.515\" ACCINT=\"13.87\" WAPRICE=\"85.249\" YIELDCLOSE=\"7.99\" OPEN=\"86\" VOLUME=\"996245\" MARKETPRICE2=\"85.305\" MARKETPRICE3=\"85.305\" ADMITTEDQUOTE=\"85.515\" MP2VALTRD=\"848987607.15\" MARKETPRICE3TRADESVALUE=\"848987607.15\" ADMITTEDVALUE=\"848987607.15\" MATDATE=\"2035-07-18\" DURATION=\"3268\" YIELDATWAP=\"8.03\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-10-26\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-10-27\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"843\" VALUE=\"250482997.8\" LOW=\"85.095\" HIGH=\"85.8\" CLOSE=\"85.515\" LEGALCLOSEPRICE=\"85.699\" ACCINT=\"14.04\" WAPRICE=\"85.453\" YIELDCLOSE=\"7.99\" OPEN=\"85.102\" VOLUME=\"292859\" MARKETPRICE2=\"85.53\" MARKETPRICE3=\"85.53\" ADMITTEDQUOTE=\"85.699\" MP2VALTRD=\"250193030.01\" MARKETPRICE3TRADESVALUE=\"250193030.01\" ADMITTEDVALUE=\"250193030.01\" MATDATE=\"2035-07-18\" DURATION=\"3270\" YIELDATWAP=\"8\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-10-27\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-10-28\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"1199\" VALUE=\"714909184.51\" LOW=\"84.327\" HIGH=\"85.669\" CLOSE=\"84.595\" LEGALCLOSEPRICE=\"84.745\" ACCINT=\"14.21\" WAPRICE=\"84.642\" YIELDCLOSE=\"8.12\" OPEN=\"85.668\" VOLUME=\"844158\" MARKETPRICE2=\"84.689\" MARKETPRICE3=\"84.689\" ADMITTEDQUOTE=\"84.745\" MP2VALTRD=\"713530212\" MARKETPRICE3TRADESVALUE=\"713530212\" ADMITTEDVALUE=\"713530212\" MATDATE=\"2035-07-18\" DURATION=\"3259\" YIELDATWAP=\"8.12\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-10-28\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-10-29\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"690\" VALUE=\"24710586.54\" LOW=\"84.3\" HIGH=\"84.986\" CLOSE=\"84.411\" LEGALCLOSEPRICE=\"84.449\" ACCINT=\"14.37\" WAPRICE=\"84.402\" YIELDCLOSE=\"8.15\" OPEN=\"84.303\" VOLUME=\"29209\" MARKETPRICE2=\"84.602\" MARKETPRICE3=\"84.602\" ADMITTEDQUOTE=\"84.449\" MP2VALTRD=\"24230055.43\" MARKETPRICE3TRADESVALUE=\"24230055.43\" ADMITTEDVALUE=\"24230055.43\" MATDATE=\"2035-07-18\" DURATION=\"3255\" YIELDATWAP=\"8.15\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-10-29\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-11-01\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"1208\" VALUE=\"79466639.67\" LOW=\"83.164\" HIGH=\"84.977\" CLOSE=\"83.579\" LEGALCLOSEPRICE=\"83.657\" ACCINT=\"14.88\" WAPRICE=\"83.427\" YIELDCLOSE=\"8.27\" OPEN=\"84.976\" VOLUME=\"94892\" MARKETPRICE2=\"83.758\" MARKETPRICE3=\"83.758\" ADMITTEDQUOTE=\"83.657\" MP2VALTRD=\"77049973.01\" MARKETPRICE3TRADESVALUE=\"77049973.01\" ADMITTEDVALUE=\"77049973.01\" MATDATE=\"2035-07-18\" DURATION=\"3241\" YIELDATWAP=\"8.29\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-11-01\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-11-02\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"641\" VALUE=\"170268014.99\" LOW=\"83.173\" HIGH=\"83.992\" CLOSE=\"83.989\" LEGALCLOSEPRICE=\"83.693\" ACCINT=\"15.04\" WAPRICE=\"83.481\" YIELDCLOSE=\"8.21\" OPEN=\"83.579\" VOLUME=\"203878\" MARKETPRICE2=\"83.514\" MARKETPRICE3=\"83.514\" ADMITTEDQUOTE=\"83.693\" MP2VALTRD=\"169887313.65\" MARKETPRICE3TRADESVALUE=\"169887313.65\" ADMITTEDVALUE=\"169887313.65\" MATDATE=\"2035-07-18\" DURATION=\"3241\" YIELDATWAP=\"8.28\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-11-02\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-11-03\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"664\" VALUE=\"44489219.71\" LOW=\"83.673\" HIGH=\"84.294\" CLOSE=\"83.705\" LEGALCLOSEPRICE=\"83.707\" ACCINT=\"15.21\" WAPRICE=\"83.942\" YIELDCLOSE=\"8.25\" OPEN=\"83.988\" VOLUME=\"53000\" MARKETPRICE2=\"83.942\" MARKETPRICE3=\"83.942\" ADMITTEDQUOTE=\"83.707\" MP2VALTRD=\"42568068.02\" MARKETPRICE3TRADESVALUE=\"42568068.02\" ADMITTEDVALUE=\"42568068.02\" MATDATE=\"2035-07-18\" DURATION=\"3245\" YIELDATWAP=\"8.22\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-11-03\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-11-05\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"527\" VALUE=\"10608819.63\" LOW=\"83.515\" HIGH=\"84.19\" CLOSE=\"83.904\" LEGALCLOSEPRICE=\"83.786\" ACCINT=\"15.54\" WAPRICE=\"83.639\" YIELDCLOSE=\"8.22\" OPEN=\"83.705\" VOLUME=\"12684\" MARKETPRICE2=\"83.626\" MARKETPRICE3=\"83.626\" ADMITTEDQUOTE=\"83.786\" MP2VALTRD=\"10007508.03\" MARKETPRICE3TRADESVALUE=\"10007508.03\" ADMITTEDVALUE=\"10007508.03\" MATDATE=\"2035-07-18\" DURATION=\"3239\" YIELDATWAP=\"8.26\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-11-05\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-11-08\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"715\" VALUE=\"642198284.23\" LOW=\"83.78\" HIGH=\"84.61\" CLOSE=\"84.302\" LEGALCLOSEPRICE=\"84.61\" ACCINT=\"16.05\" WAPRICE=\"84.307\" YIELDCLOSE=\"8.17\" OPEN=\"83.783\" VOLUME=\"761738\" MARKETPRICE2=\"84.307\" MARKETPRICE3=\"84.307\" ADMITTEDQUOTE=\"84.61\" MP2VALTRD=\"641160403.82\" MARKETPRICE3TRADESVALUE=\"641160403.82\" ADMITTEDVALUE=\"641160403.82\" MATDATE=\"2035-07-18\" DURATION=\"3244\" YIELDATWAP=\"8.17\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-11-08\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-11-09\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"600\" VALUE=\"352548513.85\" LOW=\"83.553\" HIGH=\"85.3\" CLOSE=\"85.147\" LEGALCLOSEPRICE=\"85.155\" ACCINT=\"16.21\" WAPRICE=\"85.078\" YIELDCLOSE=\"8.05\" OPEN=\"83.554\" VOLUME=\"414044\" MARKETPRICE2=\"85.148\" MARKETPRICE3=\"85.148\" ADMITTEDQUOTE=\"85.155\" MP2VALTRD=\"350343756.43\" MARKETPRICE3TRADESVALUE=\"350343756.43\" ADMITTEDVALUE=\"350343756.43\" MATDATE=\"2035-07-18\" DURATION=\"3252\" YIELDATWAP=\"8.06\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-11-09\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-11-10\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"625\" VALUE=\"199655975.95\" LOW=\"85.022\" HIGH=\"86.385\" CLOSE=\"85.82\" LEGALCLOSEPRICE=\"85.477\" ACCINT=\"16.38\" WAPRICE=\"85.397\" YIELDCLOSE=\"7.96\" OPEN=\"85.248\" VOLUME=\"233715\" MARKETPRICE2=\"85.413\" MARKETPRICE3=\"85.413\" ADMITTEDQUOTE=\"85.477\" MP2VALTRD=\"193596312.08\" MARKETPRICE3TRADESVALUE=\"193596312.08\" ADMITTEDVALUE=\"193596312.08\" MATDATE=\"2035-07-18\" DURATION=\"3255\" YIELDATWAP=\"8.01\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-11-10\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-11-11\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"584\" VALUE=\"317635774.46\" LOW=\"85.281\" HIGH=\"86.499\" CLOSE=\"85.611\" LEGALCLOSEPRICE=\"85.535\" ACCINT=\"16.55\" WAPRICE=\"85.562\" YIELDCLOSE=\"7.98\" OPEN=\"86.499\" VOLUME=\"371646\" MARKETPRICE2=\"85.467\" MARKETPRICE3=\"85.467\" ADMITTEDQUOTE=\"85.535\" MP2VALTRD=\"317280874.83\" MARKETPRICE3TRADESVALUE=\"317280874.83\" ADMITTEDVALUE=\"317280874.83\" MATDATE=\"2035-07-18\" DURATION=\"3255\" YIELDATWAP=\"7.99\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-11-11\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-11-12\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"626\" VALUE=\"54447124.66\" LOW=\"84.586\" HIGH=\"86.499\" CLOSE=\"85.378\" LEGALCLOSEPRICE=\"84.793\" ACCINT=\"16.71\" WAPRICE=\"85.059\" YIELDCLOSE=\"8.02\" OPEN=\"86.31\" VOLUME=\"64106\" MARKETPRICE2=\"84.929\" MARKETPRICE3=\"84.929\" ADMITTEDQUOTE=\"84.793\" MP2VALTRD=\"53904241.1\" MARKETPRICE3TRADESVALUE=\"53904241.1\" ADMITTEDVALUE=\"53904241.1\" MATDATE=\"2035-07-18\" DURATION=\"3249\" YIELDATWAP=\"8.06\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-11-12\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-11-15\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"804\" VALUE=\"134374169.25\" LOW=\"83.685\" HIGH=\"85.378\" CLOSE=\"84.136\" LEGALCLOSEPRICE=\"84.3\" ACCINT=\"17.22\" WAPRICE=\"84.701\" YIELDCLOSE=\"8.19\" OPEN=\"85.378\" VOLUME=\"159168\" MARKETPRICE2=\"84.475\" MARKETPRICE3=\"84.475\" ADMITTEDQUOTE=\"84.3\" MP2VALTRD=\"122909903.56\" MARKETPRICE3TRADESVALUE=\"122909903.56\" ADMITTEDVALUE=\"122909903.56\" MATDATE=\"2035-07-18\" DURATION=\"3242\" YIELDATWAP=\"8.11\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-11-15\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-11-16\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"582\" VALUE=\"360697579.87\" LOW=\"83.611\" HIGH=\"84.458\" CLOSE=\"83.883\" LEGALCLOSEPRICE=\"83.877\" ACCINT=\"17.38\" WAPRICE=\"83.967\" YIELDCLOSE=\"8.23\" OPEN=\"84.16\" VOLUME=\"430130\" MARKETPRICE2=\"83.858\" MARKETPRICE3=\"83.858\" ADMITTEDQUOTE=\"83.877\" MP2VALTRD=\"360239653.04\" MARKETPRICE3TRADESVALUE=\"360239653.04\" ADMITTEDVALUE=\"360239653.04\" MATDATE=\"2035-07-18\" DURATION=\"3232\" YIELDATWAP=\"8.22\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-11-16\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-11-17\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"455\" VALUE=\"17033075.75\" LOW=\"83.681\" HIGH=\"84.412\" CLOSE=\"84.11\" LEGALCLOSEPRICE=\"83.925\" ACCINT=\"17.55\" WAPRICE=\"84.002\" YIELDCLOSE=\"8.2\" OPEN=\"84.412\" VOLUME=\"20270\" MARKETPRICE2=\"84.045\" MARKETPRICE3=\"84.045\" ADMITTEDQUOTE=\"83.925\" MP2VALTRD=\"15733295.25\" MARKETPRICE3TRADESVALUE=\"15733295.25\" ADMITTEDVALUE=\"15733295.25\" MATDATE=\"2035-07-18\" DURATION=\"3231\" YIELDATWAP=\"8.21\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-11-17\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n            \u003crow BOARDID=\"TQOB\" TRADEDATE=\"2021-11-18\" SHORTNAME=\"ОФЗ 26233\" SECID=\"SU26233RMFS5\" NUMTRADES=\"490\" VALUE=\"9592529.78\" LOW=\"83.5\" HIGH=\"84.398\" CLOSE=\"83.779\" LEGALCLOSEPRICE=\"83.591\" ACCINT=\"17.72\" WAPRICE=\"83.553\" YIELDCLOSE=\"8.24\" OPEN=\"84.398\" VOLUME=\"11464\" MARKETPRICE2=\"83.673\" MARKETPRICE3=\"83.673\" ADMITTEDQUOTE=\"83.591\" MP2VALTRD=\"9401541.57\" MARKETPRICE3TRADESVALUE=\"9401541.57\" ADMITTEDVALUE=\"9401541.57\" MATDATE=\"2035-07-18\" DURATION=\"3225\" YIELDATWAP=\"8.28\" IRICPICLOSE=\"\" BEICLOSE=\"\" COUPONPERCENT=\"6.1\" COUPONVALUE=\"30.42\" BUYBACKDATE=\"\" LASTTRADEDATE=\"2021-11-18\" FACEVALUE=\"1000\" CURRENCYID=\"SUR\" CBRCLOSE=\"\" YIELDTOOFFER=\"\" YIELDLASTCOUPON=\"\" OFFERDATE=\"\" FACEUNIT=\"RUB\" TRADINGSESSION=\"3\" /\u003e\n        \u003c/rows\u003e\n    \u003c/data\u003e\n\u003c/document\u003e"