Войти
ПоискАлиса AIФинансыФинансыКартинкиВидеоКартыТоварыКвартирыПереводчик
Все
Яндекс
  • Все акции

    Акции Европейский медицинский центр (GEMC)

    Стоимость акции Европейского медицинского центра (GEMC) за последний месяц опустилась на 18,40 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

    GEMCЕвропейский медицинский центрБиржа MOEX, время открытия 07:50, дата 29.07.2026
    MOEX
    07:50
    29.07.2026
    Цена акций
    639,40 ₽
    Цена акций опустилась на −18,40 ₽
    −18,40 ₽
    Цена акций опустилась на −2,8%
    −2,8%
    • День
    • Неделя
    • Месяц
    • Год
    • Всё время

    Другие акции

    Тренды за месяц
    YDEX
    Яндекс
    3 882 ₽
    Цена выросла на 315 ₽
    +315 ₽
    8,83%
    GAZP
    Газпром
    92,09 ₽
    Цена опустилась на −7,13 ₽
    −7,13 ₽
    7,19%
    T
    Т-Технологии
    263,92 ₽
    Цена опустилась на −1,88 ₽
    −1,88 ₽
    0,71%
    MTLR
    Мечел
    36,25 ₽
    Цена опустилась на −3,27 ₽
    −3,27 ₽
    8,27%
    SBER
    СберБанк
    273,89 ₽
    Цена опустилась на −26,08 ₽
    −26,08 ₽
    8,69%
    Условия предоставления данныхСообщить об ошибке
    Не является инвестиционной рекомендацией

  • Смотрите также

    • Кредитные карты

      До 35 месяцев без процентов

    • Вклады до 35%

      464 предложения от 85 банков

    • ОСАГО

      Получите цены сразу от 25 страховых

    • Кредиты

      от 5,99%

      Предложения от 28 банков

    • Дебетовые карты

      Бесплатное обслуживание, кешбэк, до 15% на остаток

    • Ипотека

      Ставка от 5,1%

    • Популярные запросы

        Вклады

      • Калькулятор вкладов
      • Вклады в рублях
      • Накопительные счета
      • Вклады с высоким процентом
      • Вклады с ежемесячной выплатой
      • Вклады на 3 месяца
      • Вклады на 6 месяцев
      • Вклады на 12 месяцев
      • Вклады от ТОП-10 банков
      • Отзывы о вкладах

        Ипотеки

      • Калькулятор ипотеки
      • Ипотечные кредиты
      • Семейная ипотека
      • Ипотека на вторичное жильё
      • Ипотека на новостройки
      • Ипотека на строительство дома
      • Отзывы на ипотеку

        Карты

      • Кредитные карты
      • Дебетовые карты
      • Карты рассрочки
      • Детские карты
      • Карты с бесплатным обслуживание
      • Карты для путешествий
      • Карты для социальных выплат
      • Отзывы на карты

        Банки

      • Отзывы о Совкомбанке
      • Отзывы о Т-Банке
      • Отзывы о ВТБ
      • Отзывы об Ozon Банке
      • Отзывы об ОТП Банке
      • Отзывы о Почта Банке
      • Отзывы о МТС Банке

        Валюты

      • Курсы валют
      • Курс доллара к рублю
      • Курс евро к рублю
      • Курс юаня к рублю

        Кредиты

      • Кредит наличными
      • Отзывы о кредитах

        Страхование

      • ОСАГО
      • Рассчитать ОСАГО

        Полезное

      • Акции
      • Криптовалюты
      • Биржевые товары
      • Финансовый словарь
      • Голубые фишки
      • Биржевой индекс
      • Дивиденды
      • Фондовый рынок
      • Котировки
    Колумбус
    Настройки
    ya.ru
    О компанииКоммерческие предложенияВакансииЛицензия на использованиеПолитика конфиденциальностиПравила рекомендаций
    {"kn2q0":{"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&from=desktop_header"}},"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%2BGEMC%26ncrnd%3D73605","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%2BGEMC%26ncrnd%3D73605&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":"1785301582798402-9742030143973993176-balancer-l7leveler-kubr-yp-sas-223-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":"[$query]","from":"tabbar"}}]},"context":{"query":"котировки GEMC","reqid":"1785301582798402-9742030143973993176-balancer-l7leveler-kubr-yp-sas-223-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки GEMC\"}","selectedTabId":"finance","counters":{"type":"b","data":{"$header":"kn2qz000","logo":"kn2qz001","advanced-search":"kn2qz002","login":"kn2qz004","usermenu":"kn2qz005","market-cart":"kn2qz007","more-button":"kn2qz008","cbir":"kn2qz009","clear":"kn2qz00a","submit":"kn2qz00b","alice":"kn2qz00c","favorites":"kn2qz00d","ecom-orders":"kn2qz00e","weather-informer":"kn2qz00f","$navigation":"kn2qz00g","item":"kn2qz01j","tab-search":"kn2qz012","tab-alice_chat":"kn2qz014","tab-finance":"kn2qz016","tab-images":"kn2qz018","tab-video":"kn2qz01a","tab-maps":"kn2qz01c","tab-shopping":"kn2qz01e","tab-realty":"kn2qz01g","tab-translate":"kn2qz01i","tab-all":"kn2qz01k"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"921433381785301540"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true,"classNames":["FinanceHeader FinanceHeader_isRedesign"],"queryCorrectionLogData":{"correctedText":{"to":"Акции","key":"text"},"misspell":{"source":"","fixed":""}}},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"kn2qw01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"kn2q1":{"state":{"title":"Акции Европейский медицинский центр (GEMC)","subtitle":"Стоимость акции Европейского медицинского центра (GEMC) за последний месяц опустилась на 18,40 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":"kn2qw02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"kn2q2":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"32","open":"637.2","close":"637.2","value":"637.2","low":"637.2","high":"637.2","ts":"1785214200"},{"volume":"6","open":"640","close":"640","value":"640","low":"640","high":"640","ts":"1785214500"},{"volume":"34","open":"638.9","close":"638.9","value":"638.9","low":"638.9","high":"638.9","ts":"1785214800"},{"volume":"17","open":"638.9","close":"638.9","value":"638.9","low":"638.9","high":"638.9","ts":"1785215100"},{"volume":"5","open":"639","close":"639","value":"639","low":"639","high":"639","ts":"1785215400"},{"volume":"2","open":"639.1","close":"639.1","value":"639.1","low":"639.1","high":"639.1","ts":"1785215700"},{"volume":"16","open":"639.6","close":"639.6","value":"639.6","low":"639.6","high":"639.6","ts":"1785216000"},{"volume":"10","open":"640.3","close":"640.3","value":"640.3","low":"640.3","high":"640.3","ts":"1785216300"},{"volume":"16","open":"638.6","close":"638.6","value":"638.6","low":"638.6","high":"638.6","ts":"1785216600"},{"volume":"1","open":"638.3","close":"638.3","value":"638.3","low":"638.3","high":"638.3","ts":"1785217200"},{"volume":"65","open":"638.6","close":"638.6","value":"638.6","low":"638.6","high":"638.6","ts":"1785217500"},{"volume":"5","open":"639.2","close":"639.2","value":"639.2","low":"639.2","high":"639.2","ts":"1785217800"},{"volume":"1","open":"639.5","close":"639.5","value":"639.5","low":"639.5","high":"639.5","ts":"1785218400"},{"volume":"160","open":"637.8","close":"639.2","value":"639.2","low":"637.8","high":"639.2","ts":"1785219300"},{"volume":"1","open":"639.1","close":"639.1","value":"639.1","low":"639.1","high":"639.1","ts":"1785219600"},{"volume":"903","open":"639.5","close":"641.6","value":"641.6","low":"639.5","high":"641.6","ts":"1785219900"},{"volume":"10","open":"640.3","close":"640.3","value":"640.3","low":"640.3","high":"640.3","ts":"1785220200"},{"volume":"1","open":"640.5","close":"640.5","value":"640.5","low":"640.5","high":"640.5","ts":"1785220500"},{"volume":"1","open":"638.9","close":"638.9","value":"638.9","low":"638.9","high":"638.9","ts":"1785220800"},{"volume":"3","open":"639.6","close":"640.2","value":"640.2","low":"639.6","high":"640.2","ts":"1785221100"},{"volume":"24","open":"638.8","close":"637.1","value":"637.1","low":"637.1","high":"638.8","ts":"1785221400"},{"volume":"1","open":"638.4","close":"638.4","value":"638.4","low":"638.4","high":"638.4","ts":"1785222000"},{"volume":"48","open":"628","close":"625","value":"625","low":"625","high":"628.2","ts":"1785222300"},{"volume":"1","open":"630.8","close":"630.8","value":"630.8","low":"630.8","high":"630.8","ts":"1785222600"},{"volume":"100","open":"633.7","close":"633.8","value":"633.8","low":"633.7","high":"633.8","ts":"1785222900"},{"volume":"13","open":"636.3","close":"636","value":"636","low":"634.9","high":"636.3","ts":"1785223200"},{"volume":"1","open":"635.6","close":"635.6","value":"635.6","low":"635.6","high":"635.6","ts":"1785223500"},{"volume":"1","open":"634.9","close":"634.9","value":"634.9","low":"634.9","high":"634.9","ts":"1785223800"},{"volume":"5","open":"634.7","close":"634.7","value":"634.7","low":"634.7","high":"634.7","ts":"1785224100"},{"volume":"4","open":"633.1","close":"633","value":"633","low":"633","high":"633.1","ts":"1785224400"},{"volume":"60","open":"632.7","close":"634.5","value":"634.5","low":"632.7","high":"634.5","ts":"1785224700"},{"volume":"57","open":"634.7","close":"633","value":"633","low":"633","high":"634.7","ts":"1785225000"},{"volume":"1","open":"631.8","close":"631.8","value":"631.8","low":"631.8","high":"631.8","ts":"1785225300"},{"volume":"36","open":"628.2","close":"628","value":"628","low":"628","high":"628.7","ts":"1785225600"},{"volume":"77","open":"626.1","close":"626","value":"626","low":"626","high":"627","ts":"1785225900"},{"volume":"15","open":"628.1","close":"628.2","value":"628.2","low":"628.1","high":"628.2","ts":"1785226200"},{"volume":"2","open":"627.4","close":"627.4","value":"627.4","low":"627.4","high":"627.4","ts":"1785226500"},{"volume":"10","open":"629.4","close":"629.4","value":"629.4","low":"629.4","high":"629.4","ts":"1785226800"},{"volume":"7","open":"631","close":"630.8","value":"630.8","low":"630.8","high":"631","ts":"1785227100"},{"volume":"412","open":"630.5","close":"630","value":"630","low":"630","high":"630.9","ts":"1785227400"},{"volume":"6","open":"630.2","close":"632","value":"632","low":"630.2","high":"632","ts":"1785227700"},{"volume":"16","open":"631.9","close":"631.9","value":"631.9","low":"631.9","high":"631.9","ts":"1785228000"},{"volume":"1","open":"631.3","close":"631.3","value":"631.3","low":"631.3","high":"631.3","ts":"1785228300"},{"volume":"5","open":"631","close":"631","value":"631","low":"631","high":"631","ts":"1785228600"},{"volume":"158","open":"630.5","close":"631","value":"631","low":"630.5","high":"631","ts":"1785228900"},{"volume":"6","open":"630","close":"630","value":"630","low":"630","high":"630","ts":"1785229200"},{"volume":"18","open":"630","close":"630.1","value":"630.1","low":"629.6","high":"630.1","ts":"1785229500"},{"volume":"1","open":"630.4","close":"630.4","value":"630.4","low":"630.4","high":"630.4","ts":"1785229800"},{"volume":"103","open":"630.3","close":"630.2","value":"630.2","low":"630.2","high":"631.2","ts":"1785230100"},{"volume":"56","open":"632.6","close":"633.5","value":"633.5","low":"632.6","high":"633.5","ts":"1785230400"},{"volume":"1","open":"633.3","close":"633.3","value":"633.3","low":"633.3","high":"633.3","ts":"1785230700"},{"volume":"3","open":"632.5","close":"632.5","value":"632.5","low":"632.5","high":"632.5","ts":"1785231000"},{"volume":"3","open":"632.4","close":"632.4","value":"632.4","low":"632.4","high":"632.4","ts":"1785231600"},{"volume":"3","open":"632.4","close":"632.4","value":"632.4","low":"632.4","high":"633.2","ts":"1785231900"},{"volume":"1","open":"632.2","close":"632.2","value":"632.2","low":"632.2","high":"632.2","ts":"1785232200"},{"volume":"14","open":"632.2","close":"632.2","value":"632.2","low":"632.2","high":"632.2","ts":"1785232500"},{"volume":"22","open":"632.3","close":"632.4","value":"632.4","low":"632.3","high":"632.4","ts":"1785232800"},{"volume":"350","open":"631.8","close":"633","value":"633","low":"631.8","high":"633","ts":"1785233100"},{"volume":"2","open":"632","close":"631.5","value":"631.5","low":"631.5","high":"632","ts":"1785233700"},{"volume":"33","open":"632.9","close":"633","value":"633","low":"632.9","high":"633","ts":"1785234000"},{"volume":"2","open":"633","close":"633","value":"633","low":"633","high":"633","ts":"1785234300"},{"volume":"15","open":"633","close":"633","value":"633","low":"633","high":"633","ts":"1785234600"},{"volume":"29","open":"632","close":"632","value":"632","low":"632","high":"632","ts":"1785234900"},{"volume":"1","open":"633.5","close":"633.5","value":"633.5","low":"633.5","high":"633.5","ts":"1785235500"},{"volume":"926","open":"635.3","close":"635.9","value":"635.9","low":"635.3","high":"635.9","ts":"1785235800"},{"volume":"4","open":"635.9","close":"636","value":"636","low":"635.9","high":"636","ts":"1785236100"},{"volume":"2","open":"636","close":"636","value":"636","low":"636","high":"636","ts":"1785236400"},{"volume":"4","open":"636","close":"636","value":"636","low":"636","high":"636","ts":"1785236700"},{"volume":"4","open":"634.2","close":"634.2","value":"634.2","low":"634.2","high":"634.2","ts":"1785237000"},{"volume":"1","open":"635.8","close":"635.8","value":"635.8","low":"635.8","high":"635.8","ts":"1785237300"},{"volume":"1","open":"636","close":"636","value":"636","low":"636","high":"636","ts":"1785237900"},{"volume":"1","open":"635.9","close":"635.9","value":"635.9","low":"635.9","high":"635.9","ts":"1785238200"},{"volume":"2","open":"636","close":"636","value":"636","low":"636","high":"636","ts":"1785239100"},{"volume":"1","open":"636","close":"636","value":"636","low":"636","high":"636","ts":"1785239400"},{"volume":"1","open":"636","close":"636","value":"636","low":"636","high":"636","ts":"1785239700"},{"volume":"2","open":"636.3","close":"638","value":"638","low":"636.3","high":"638","ts":"1785240600"},{"volume":"63","open":"638","close":"638.3","value":"638.3","low":"638","high":"638.3","ts":"1785240900"},{"volume":"450","open":"638.3","close":"641.3","value":"641.3","low":"638.3","high":"641.4","ts":"1785241500"},{"volume":"1","open":"641.3","close":"641.3","value":"641.3","low":"641.3","high":"641.3","ts":"1785241800"},{"volume":"18","open":"639.4","close":"639.6","value":"639.6","low":"639.4","high":"639.6","ts":"1785242100"},{"volume":"2","open":"639.6","close":"639.6","value":"639.6","low":"639.6","high":"639.6","ts":"1785242700"},{"volume":"13","open":"639.6","close":"641.2","value":"641.2","low":"639.6","high":"641.3","ts":"1785243000"},{"volume":"3","open":"641","close":"640","value":"640","low":"640","high":"641","ts":"1785243900"},{"volume":"6","open":"640","close":"640","value":"640","low":"640","high":"640","ts":"1785244200"},{"volume":"2","open":"640.7","close":"640.7","value":"640.7","low":"640.7","high":"640.7","ts":"1785244500"},{"volume":"1","open":"638.4","close":"638.4","value":"638.4","low":"638.4","high":"638.4","ts":"1785245100"},{"volume":"1","open":"637","close":"637","value":"637","low":"637","high":"637","ts":"1785245400"},{"volume":"2","open":"637","close":"637","value":"637","low":"637","high":"637","ts":"1785246000"},{"volume":"13","open":"636.2","close":"635.7","value":"635.7","low":"635.7","high":"636.2","ts":"1785246300"},{"volume":"2","open":"637.4","close":"637.4","value":"637.4","low":"637.4","high":"637.4","ts":"1785246600"},{"volume":"10","open":"635.6","close":"635.1","value":"635.1","low":"635.1","high":"635.6","ts":"1785246900"},{"volume":"6","open":"635.1","close":"635","value":"635","low":"635","high":"635.1","ts":"1785247800"},{"volume":"169","open":"635","close":"637.2","value":"637.2","low":"635","high":"637.2","ts":"1785248100"},{"volume":"4","open":"636.8","close":"636.9","value":"636.9","low":"636.8","high":"636.9","ts":"1785248400"},{"volume":"2","open":"636","close":"636.9","value":"636.9","low":"636","high":"636.9","ts":"1785248700"},{"volume":"1","open":"636.9","close":"636.9","value":"636.9","low":"636.9","high":"636.9","ts":"1785249000"},{"volume":"20","open":"633.1","close":"632.8","value":"632.8","low":"632.8","high":"633.1","ts":"1785249600"},{"volume":"3","open":"633.3","close":"633.3","value":"633.3","low":"633.3","high":"633.3","ts":"1785249900"},{"volume":"11","open":"635.3","close":"636","value":"636","low":"635.3","high":"636","ts":"1785250500"},{"volume":"5","open":"635.9","close":"634","value":"634","low":"634","high":"635.9","ts":"1785250800"},{"volume":"79","open":"637.1","close":"639.8","value":"639.8","low":"635.9","high":"639.9","ts":"1785251400"},{"volume":"1","open":"639.2","close":"639.2","value":"639.2","low":"639.2","high":"639.2","ts":"1785251700"},{"volume":"1","open":"637","close":"637","value":"637","low":"637","high":"637","ts":"1785252000"},{"volume":"3","open":"634.9","close":"634.9","value":"634.9","low":"634.9","high":"634.9","ts":"1785252600"},{"volume":"1","open":"634.9","close":"634.9","value":"634.9","low":"634.9","high":"634.9","ts":"1785252900"},{"volume":"13","open":"634.5","close":"634.5","value":"634.5","low":"634.5","high":"634.5","ts":"1785253200"},{"volume":"1","open":"634.5","close":"634.5","value":"634.5","low":"634.5","high":"634.5","ts":"1785254100"},{"volume":"81","open":"634.9","close":"635","value":"635","low":"634.9","high":"635","ts":"1785254400"},{"volume":"466","open":"635","close":"635","value":"635","low":"635","high":"635","ts":"1785254700"},{"volume":"1","open":"634.8","close":"634.8","value":"634.8","low":"634.8","high":"634.8","ts":"1785255600"},{"volume":"11","open":"634.7","close":"634.5","value":"634.5","low":"634.5","high":"634.7","ts":"1785255900"},{"volume":"12","open":"634.7","close":"634.7","value":"634.7","low":"634.7","high":"634.7","ts":"1785256200"},{"volume":"1","open":"634","close":"634","value":"634","low":"634","high":"634","ts":"1785256500"},{"volume":"80","open":"633.2","close":"632.5","value":"632.5","low":"632.5","high":"633.2","ts":"1785256800"},{"volume":"21","open":"632.6","close":"632.6","value":"632.6","low":"632.6","high":"632.6","ts":"1785257100"},{"volume":"74","open":"631.5","close":"632.3","value":"632.3","low":"630.6","high":"632.3","ts":"1785257400"},{"volume":"80","open":"629.4","close":"627.6","value":"627.6","low":"627.6","high":"629.5","ts":"1785258000"},{"volume":"2","open":"633","close":"633","value":"633","low":"633","high":"633","ts":"1785258300"},{"volume":"2","open":"633","close":"633","value":"633","low":"633","high":"633","ts":"1785258900"},{"volume":"11","open":"631.1","close":"630.6","value":"630.6","low":"630.6","high":"631.1","ts":"1785259200"},{"volume":"2","open":"632.5","close":"632.5","value":"632.5","low":"632.5","high":"632.5","ts":"1785259500"},{"volume":"3","open":"632","close":"632","value":"632","low":"632","high":"632","ts":"1785260100"},{"volume":"10","open":"632.1","close":"634.2","value":"634.2","low":"632.1","high":"634.2","ts":"1785260400"},{"volume":"5","open":"633.9","close":"634.5","value":"634.5","low":"633.9","high":"634.5","ts":"1785260700"},{"volume":"1","open":"633","close":"633","value":"633","low":"633","high":"633","ts":"1785261300"},{"volume":"175","open":"634.4","close":"635.4","value":"635.4","low":"634.4","high":"635.4","ts":"1785262800"},{"volume":"2","open":"635.3","close":"635.4","value":"635.4","low":"635.3","high":"635.4","ts":"1785263700"},{"volume":"24","open":"635.4","close":"635.4","value":"635.4","low":"635.4","high":"635.4","ts":"1785264300"},{"volume":"11","open":"639.5","close":"639.5","value":"639.5","low":"639.5","high":"639.5","ts":"1785265500"},{"volume":"1","open":"636.1","close":"636.1","value":"636.1","low":"636.1","high":"636.1","ts":"1785265800"},{"volume":"2","open":"636.1","close":"636.1","value":"636.1","low":"636.1","high":"636.1","ts":"1785266100"},{"volume":"7","open":"638.9","close":"639.1","value":"639.1","low":"638.9","high":"639.1","ts":"1785267000"},{"volume":"79","open":"639","close":"641.2","value":"641.2","low":"639","high":"641.2","ts":"1785267600"},{"volume":"5","open":"639.1","close":"639.1","value":"639.1","low":"639.1","high":"639.1","ts":"1785267900"},{"volume":"80","open":"639.1","close":"640","value":"640","low":"636.8","high":"640","ts":"1785270300"},{"volume":"67","open":"640","close":"634.1","value":"634.1","low":"634.1","high":"640.7","ts":"1785270600"},{"volume":"32","open":"630.5","close":"631.2","value":"631.2","low":"630.5","high":"644","ts":"1785297600"},{"volume":"77","open":"641.2","close":"642","value":"642","low":"641.2","high":"642","ts":"1785297900"},{"volume":"5","open":"640","close":"638.4","value":"638.4","low":"638.4","high":"640","ts":"1785298200"},{"volume":"8","open":"639.4","close":"639.4","value":"639.4","low":"639.4","high":"639.4","ts":"1785299400"},{"volume":"2","open":"639.4","close":"639.4","value":"639.4","low":"639.4","high":"639.4","ts":"1785300300"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"2","open":"609","close":"609.2","value":"609.2","low":"609","high":"609.2","ts":"1784692800"},{"volume":"70","open":"576.9","close":"576.1","value":"576.1","low":"576.1","high":"576.9","ts":"1784696400"},{"volume":"1","open":"581.9","close":"581.9","value":"581.9","low":"581.9","high":"581.9","ts":"1784700000"},{"volume":"1","open":"588.6","close":"588.6","value":"588.6","low":"588.6","high":"588.6","ts":"1784703600"},{"volume":"1","open":"588.6","close":"588.6","value":"588.6","low":"588.6","high":"588.6","ts":"1784707200"},{"volume":"146","open":"621","close":"620","value":"620","low":"620","high":"621","ts":"1784710800"},{"volume":"93","open":"620","close":"615.5","value":"615.5","low":"615.5","high":"620","ts":"1784714400"},{"volume":"200","open":"595.2","close":"595.9","value":"595.9","low":"595.2","high":"595.9","ts":"1784718000"},{"volume":"12","open":"611.5","close":"611.5","value":"611.5","low":"611.5","high":"611.5","ts":"1784721600"},{"volume":"24","open":"609.8","close":"609.8","value":"609.8","low":"609.8","high":"609.8","ts":"1784725200"},{"volume":"3","open":"599.1","close":"599.9","value":"599.9","low":"599.1","high":"599.9","ts":"1784728800"},{"volume":"16","open":"595.4","close":"595.3","value":"595.3","low":"595.3","high":"595.4","ts":"1784732400"},{"volume":"8","open":"600.1","close":"600.1","value":"600.1","low":"600.1","high":"600.1","ts":"1784736000"},{"volume":"7","open":"599","close":"599","value":"599","low":"599","high":"599","ts":"1784739600"},{"volume":"48","open":"602.2","close":"602.6","value":"602.6","low":"602.2","high":"602.6","ts":"1784743200"},{"volume":"1","open":"603.9","close":"603.9","value":"603.9","low":"603.9","high":"603.9","ts":"1784746800"},{"volume":"3","open":"603.5","close":"603.7","value":"603.7","low":"603.5","high":"603.7","ts":"1784750400"},{"volume":"50","open":"602.1","close":"602.2","value":"602.2","low":"602.1","high":"602.2","ts":"1784779200"},{"volume":"1","open":"605.2","close":"605.2","value":"605.2","low":"605.2","high":"605.2","ts":"1784782800"},{"volume":"74","open":"604.6","close":"602.9","value":"602.9","low":"602.9","high":"604.6","ts":"1784786400"},{"volume":"4","open":"596.2","close":"596.2","value":"596.2","low":"596.2","high":"596.2","ts":"1784790000"},{"volume":"2","open":"589.1","close":"589.6","value":"589.6","low":"589.1","high":"589.6","ts":"1784793600"},{"volume":"1","open":"590.6","close":"590.6","value":"590.6","low":"590.6","high":"590.6","ts":"1784797200"},{"volume":"1","open":"595","close":"595","value":"595","low":"595","high":"595","ts":"1784800800"},{"volume":"3","open":"593.7","close":"593.7","value":"593.7","low":"593.7","high":"593.7","ts":"1784804400"},{"volume":"1","open":"594.4","close":"594.4","value":"594.4","low":"594.4","high":"594.4","ts":"1784808000"},{"volume":"17","open":"599.5","close":"600.7","value":"600.7","low":"599.5","high":"600.7","ts":"1784811600"},{"volume":"2","open":"597.6","close":"597","value":"597","low":"597","high":"597.6","ts":"1784815200"},{"volume":"14","open":"597.3","close":"597.3","value":"597.3","low":"597.3","high":"597.3","ts":"1784818800"},{"volume":"2","open":"599.5","close":"599.4","value":"599.4","low":"599.4","high":"599.5","ts":"1784822400"},{"volume":"1","open":"598.9","close":"598.9","value":"598.9","low":"598.9","high":"598.9","ts":"1784826000"},{"volume":"1","open":"598.8","close":"598.8","value":"598.8","low":"598.8","high":"598.8","ts":"1784829600"},{"volume":"2","open":"597.1","close":"597.1","value":"597.1","low":"597.1","high":"597.1","ts":"1784833200"},{"volume":"82","open":"597.2","close":"598.8","value":"598.8","low":"597.2","high":"598.8","ts":"1784836800"},{"volume":"5","open":"597","close":"597","value":"597","low":"597","high":"597","ts":"1784865600"},{"volume":"1","open":"591.7","close":"591.7","value":"591.7","low":"591.7","high":"591.7","ts":"1784869200"},{"volume":"33","open":"583","close":"583","value":"583","low":"583","high":"583","ts":"1784872800"},{"volume":"2","open":"584.7","close":"584.7","value":"584.7","low":"584.7","high":"584.7","ts":"1784876400"},{"volume":"174","open":"585.1","close":"587.4","value":"587.4","low":"585.1","high":"587.4","ts":"1784880000"},{"volume":"1","open":"588.2","close":"588.2","value":"588.2","low":"588.2","high":"588.2","ts":"1784883600"},{"volume":"194","open":"602.2","close":"602.2","value":"602.2","low":"602.2","high":"602.2","ts":"1784887200"},{"volume":"1","open":"591.5","close":"591.5","value":"591.5","low":"591.5","high":"591.5","ts":"1784890800"},{"volume":"72","open":"604.8","close":"604.2","value":"604.2","low":"604.2","high":"604.8","ts":"1784894400"},{"volume":"12","open":"604.6","close":"604.8","value":"604.8","low":"604.6","high":"604.8","ts":"1784898000"},{"volume":"19","open":"615.2","close":"614.3","value":"614.3","low":"614.3","high":"615.3","ts":"1784901600"},{"volume":"1","open":"609.2","close":"609.2","value":"609.2","low":"609.2","high":"609.2","ts":"1784905200"},{"volume":"8","open":"614.2","close":"614.2","value":"614.2","low":"614.2","high":"614.2","ts":"1784908800"},{"volume":"10","open":"616.1","close":"617.9","value":"617.9","low":"616.1","high":"617.9","ts":"1784912400"},{"volume":"41","open":"621.6","close":"622","value":"622","low":"621.6","high":"622","ts":"1784916000"},{"volume":"5","open":"620.4","close":"619.4","value":"619.4","low":"619.4","high":"620.4","ts":"1784919600"},{"volume":"23","open":"617","close":"617","value":"617","low":"617","high":"617","ts":"1784923200"},{"volume":"1","open":"629.3","close":"629.3","value":"629.3","low":"629.3","high":"629.3","ts":"1784962800"},{"volume":"498","open":"624","close":"625","value":"625","low":"623.3","high":"625.6","ts":"1784966400"},{"volume":"374","open":"625","close":"628.4","value":"628.4","low":"625","high":"628.4","ts":"1784970000"},{"volume":"189","open":"628.4","close":"625.1","value":"625.1","low":"625.1","high":"628.9","ts":"1784973600"},{"volume":"1308","open":"625.1","close":"625","value":"625","low":"621.2","high":"625.1","ts":"1784977200"},{"volume":"80","open":"625.1","close":"623","value":"623","low":"623","high":"625.1","ts":"1784980800"},{"volume":"26","open":"624.6","close":"625","value":"625","low":"624.5","high":"625.1","ts":"1784984400"},{"volume":"26","open":"625","close":"625.1","value":"625.1","low":"624.1","high":"625.1","ts":"1784988000"},{"volume":"436","open":"625.1","close":"625.5","value":"625.5","low":"622.4","high":"625.6","ts":"1784991600"},{"volume":"7","open":"620.5","close":"620.5","value":"620.5","low":"620.5","high":"620.5","ts":"1785045600"},{"volume":"2","open":"621","close":"622.8","value":"622.8","low":"621","high":"622.8","ts":"1785049200"},{"volume":"1","open":"622.3","close":"622.3","value":"622.3","low":"622.3","high":"622.3","ts":"1785052800"},{"volume":"5","open":"620.3","close":"620.3","value":"620.3","low":"620.3","high":"620.3","ts":"1785056400"},{"volume":"177","open":"620.2","close":"620.2","value":"620.2","low":"620.2","high":"620.2","ts":"1785060000"},{"volume":"1","open":"620.1","close":"620.1","value":"620.1","low":"620.1","high":"620.1","ts":"1785063600"},{"volume":"1","open":"621.1","close":"621.1","value":"621.1","low":"621.1","high":"621.1","ts":"1785067200"},{"volume":"3","open":"621.5","close":"621.5","value":"621.5","low":"621.5","high":"621.5","ts":"1785070800"},{"volume":"24","open":"623.2","close":"623.2","value":"623.2","low":"623.2","high":"623.2","ts":"1785074400"},{"volume":"1","open":"622.9","close":"622.9","value":"622.9","low":"622.9","high":"622.9","ts":"1785078000"},{"volume":"6","open":"617.9","close":"617.9","value":"617.9","low":"617.9","high":"617.9","ts":"1785124800"},{"volume":"2","open":"615.8","close":"615.8","value":"615.8","low":"615.8","high":"615.8","ts":"1785128400"},{"volume":"1","open":"617.1","close":"617.1","value":"617.1","low":"617.1","high":"617.1","ts":"1785132000"},{"volume":"5","open":"624.8","close":"624.8","value":"624.8","low":"624.8","high":"624.8","ts":"1785135600"},{"volume":"2","open":"624.4","close":"624.4","value":"624.4","low":"624.4","high":"624.4","ts":"1785139200"},{"volume":"2","open":"624.4","close":"624.4","value":"624.4","low":"624.4","high":"624.4","ts":"1785142800"},{"volume":"79","open":"632.1","close":"632.3","value":"632.3","low":"632.1","high":"632.3","ts":"1785146400"},{"volume":"1","open":"633.2","close":"633.2","value":"633.2","low":"633.2","high":"633.2","ts":"1785150000"},{"volume":"9","open":"636.7","close":"637.1","value":"637.1","low":"636.7","high":"637.1","ts":"1785153600"},{"volume":"51","open":"633.8","close":"633","value":"633","low":"633","high":"633.8","ts":"1785157200"},{"volume":"1","open":"637.1","close":"637.1","value":"637.1","low":"637.1","high":"637.1","ts":"1785160800"},{"volume":"4","open":"639.7","close":"639.7","value":"639.7","low":"639.7","high":"639.7","ts":"1785164400"},{"volume":"2","open":"637","close":"637","value":"637","low":"637","high":"637","ts":"1785168000"},{"volume":"7","open":"639","close":"639","value":"639","low":"639","high":"639","ts":"1785171600"},{"volume":"5","open":"638","close":"638","value":"638","low":"638","high":"638","ts":"1785175200"},{"volume":"1","open":"638.3","close":"638.3","value":"638.3","low":"638.3","high":"638.3","ts":"1785178800"},{"volume":"1","open":"636.5","close":"636.5","value":"636.5","low":"636.5","high":"636.5","ts":"1785182400"},{"volume":"6","open":"640","close":"640","value":"640","low":"640","high":"640","ts":"1785211200"},{"volume":"5","open":"639.2","close":"639.2","value":"639.2","low":"639.2","high":"639.2","ts":"1785214800"},{"volume":"24","open":"638.8","close":"637.1","value":"637.1","low":"637.1","high":"638.8","ts":"1785218400"},{"volume":"1","open":"631.8","close":"631.8","value":"631.8","low":"631.8","high":"631.8","ts":"1785222000"},{"volume":"158","open":"630.5","close":"631","value":"631","low":"630.5","high":"631","ts":"1785225600"},{"volume":"14","open":"632.2","close":"632.2","value":"632.2","low":"632.2","high":"632.2","ts":"1785229200"},{"volume":"4","open":"635.9","close":"636","value":"636","low":"635.9","high":"636","ts":"1785232800"},{"volume":"48","open":"635.8","close":"636","value":"636","low":"635.8","high":"636","ts":"1785236400"},{"volume":"631","open":"636","close":"641.2","value":"641.2","low":"635.9","high":"641.4","ts":"1785240000"},{"volume":"303","open":"641","close":"635.1","value":"635.1","low":"632.7","high":"641","ts":"1785243600"},{"volume":"420","open":"635.1","close":"636","value":"636","low":"632.8","high":"637.2","ts":"1785247200"},{"volume":"216","open":"635.9","close":"634.5","value":"634.5","low":"634","high":"639.9","ts":"1785250800"},{"volume":"991","open":"635","close":"632.3","value":"632.3","low":"630.6","high":"635","ts":"1785254400"},{"volume":"272","open":"630","close":"633","value":"633","low":"627.6","high":"634.5","ts":"1785258000"},{"volume":"204","open":"634.4","close":"635.4","value":"635.4","low":"634.4","high":"635.4","ts":"1785261600"},{"volume":"105","open":"639.5","close":"639.1","value":"639.1","low":"636.1","high":"641.2","ts":"1785265200"},{"volume":"147","open":"639.1","close":"634.1","value":"634.1","low":"634.1","high":"640.7","ts":"1785268800"},{"volume":"124","open":"630.5","close":"639.4","value":"639.4","low":"630.5","high":"644","ts":"1785297600"}]},{"range":"month","tabText":"Месяц","data":[{"volume":"2949","open":"660","close":"657.8","value":"657.8","low":"656","high":"667.2","ts":"1782594000"},{"volume":"14516","open":"669.6","close":"665.2","value":"665.2","low":"638.4","high":"672.2","ts":"1782680400"},{"volume":"16380","open":"672.7","close":"670.4","value":"670.4","low":"655.3","high":"680.9","ts":"1782766800"},{"volume":"30407","open":"684.4","close":"665.4","value":"665.4","low":"645.2","high":"689.9","ts":"1782853200"},{"volume":"9574","open":"678.2","close":"638.4","value":"638.4","low":"636.2","high":"678.2","ts":"1782939600"},{"volume":"18477","open":"638.5","close":"652.2","value":"652.2","low":"633.1","high":"655.2","ts":"1783026000"},{"volume":"1154","open":"649","close":"664","value":"664","low":"649","high":"669","ts":"1783112400"},{"volume":"1766","open":"664.8","close":"670.8","value":"670.8","low":"664.8","high":"671.8","ts":"1783198800"},{"volume":"8946","open":"657.5","close":"646.1","value":"646.1","low":"637","high":"658.3","ts":"1783285200"},{"volume":"16401","open":"660","close":"631","value":"631","low":"613.1","high":"660.1","ts":"1783371600"},{"volume":"4564","open":"630","close":"624","value":"624","low":"620.5","high":"634.6","ts":"1783458000"},{"volume":"4108","open":"624","close":"618.5","value":"618.5","low":"615","high":"628.3","ts":"1783544400"},{"volume":"3069","open":"618.5","close":"618","value":"618","low":"615.1","high":"621.2","ts":"1783630800"},{"volume":"254","open":"626.4","close":"617.9","value":"617.9","low":"615.9","high":"626.4","ts":"1783717200"},{"volume":"530","open":"617.9","close":"617.5","value":"617.5","low":"616.3","high":"619.9","ts":"1783803600"},{"volume":"31207","open":"616.1","close":"599.9","value":"599.9","low":"595","high":"623","ts":"1783890000"},{"volume":"6849","open":"605","close":"603.9","value":"603.9","low":"595.5","high":"610.1","ts":"1783976400"},{"volume":"27207","open":"602.3","close":"583.5","value":"583.5","low":"581.5","high":"604","ts":"1784062800"},{"volume":"27400","open":"581.9","close":"555","value":"555","low":"551","high":"582.8","ts":"1784149200"},{"volume":"17260","open":"553.1","close":"550.3","value":"550.3","low":"542.9","high":"566.8","ts":"1784235600"},{"volume":"3589","open":"550.4","close":"549.7","value":"549.7","low":"543.2","high":"562.8","ts":"1784322000"},{"volume":"2999","open":"551.4","close":"556.3","value":"556.3","low":"547.1","high":"559.9","ts":"1784408400"},{"volume":"23863","open":"559.3","close":"597","value":"597","low":"550.9","high":"600","ts":"1784494800"},{"volume":"18483","open":"597.2","close":"605.9","value":"605.9","low":"580.3","high":"607.4","ts":"1784581200"},{"volume":"138621","open":"605.9","close":"603.7","value":"603.7","low":"569.7","high":"640","ts":"1784667600"},{"volume":"9758","open":"600.8","close":"598.8","value":"598.8","low":"580","high":"607.9","ts":"1784754000"},{"volume":"40038","open":"601.6","close":"617","value":"617","low":"581.1","high":"627.1","ts":"1784840400"},{"volume":"18991","open":"629.8","close":"625.5","value":"625.5","low":"617.3","high":"635.5","ts":"1784926800"},{"volume":"1348","open":"620.5","close":"622.9","value":"622.9","low":"619.5","high":"628.9","ts":"1785013200"},{"volume":"12752","open":"619.5","close":"636.5","value":"636.5","low":"614.5","high":"645","ts":"1785099600"},{"volume":"13435","open":"632.5","close":"634.1","value":"634.1","low":"625","high":"641.6","ts":"1785186000"},{"volume":"124","open":"630.5","close":"639.4","value":"639.4","low":"630.5","high":"644","ts":"1785272400"}]},{"range":"year","tabText":"Год","data":[{"volume":"52110","open":"738.9","close":"735.8","value":"735.8","low":"718.2","high":"740.9","ts":"1753736400"},{"volume":"26290","open":"732.4","close":"743.4","value":"743.4","low":"728","high":"747.7","ts":"1753822800"},{"volume":"36749","open":"743.9","close":"735","value":"735","low":"719.2","high":"746.8","ts":"1753909200"},{"volume":"31158","open":"733","close":"732.7","value":"732.7","low":"730.9","high":"751.4","ts":"1753995600"},{"volume":"20340","open":"731.2","close":"740.7","value":"740.7","low":"730.7","high":"752.2","ts":"1754254800"},{"volume":"13222","open":"740","close":"741.4","value":"741.4","low":"732.4","high":"748","ts":"1754341200"},{"volume":"35442","open":"745","close":"741.1","value":"741.1","low":"732.1","high":"752.2","ts":"1754427600"},{"volume":"21706","open":"745.9","close":"743.3","value":"743.3","low":"741","high":"753.8","ts":"1754514000"},{"volume":"27477","open":"744.6","close":"750.5","value":"750.5","low":"736.9","high":"762","ts":"1754600400"},{"volume":"30078","open":"762.1","close":"762","value":"762","low":"760.2","high":"770","ts":"1754859600"},{"volume":"15227","open":"764","close":"753.6","value":"753.6","low":"751","high":"764.9","ts":"1754946000"},{"volume":"18541","open":"753.5","close":"755.1","value":"755.1","low":"746","high":"760.6","ts":"1755032400"},{"volume":"42501","open":"757.7","close":"753","value":"753","low":"733.4","high":"757.9","ts":"1755118800"},{"volume":"14977","open":"753","close":"750.4","value":"750.4","low":"745","high":"753","ts":"1755205200"},{"volume":"8197","open":"750","close":"752.6","value":"752.6","low":"742.1","high":"759","ts":"1755291600"},{"volume":"1050","open":"758","close":"752","value":"752","low":"751","high":"758.4","ts":"1755378000"},{"volume":"29602","open":"757.2","close":"755.8","value":"755.8","low":"747.9","high":"760.5","ts":"1755464400"},{"volume":"35810","open":"756","close":"760.8","value":"760.8","low":"753","high":"764.4","ts":"1755550800"},{"volume":"12456","open":"751.1","close":"753.8","value":"753.8","low":"746.1","high":"755.5","ts":"1755637200"},{"volume":"41211","open":"752","close":"733.3","value":"733.3","low":"721.9","high":"755","ts":"1755723600"},{"volume":"21876","open":"734","close":"739.8","value":"739.8","low":"727.8","high":"739.8","ts":"1755810000"},{"volume":"1072","open":"744.1","close":"737.2","value":"737.2","low":"736.3","high":"748","ts":"1755896400"},{"volume":"2875","open":"739.7","close":"738","value":"738","low":"728.1","high":"741.6","ts":"1755982800"},{"volume":"20178","open":"749.2","close":"752.8","value":"752.8","low":"748","high":"756","ts":"1756069200"},{"volume":"26607","open":"753.8","close":"762.7","value":"762.7","low":"748","high":"764","ts":"1756155600"},{"volume":"11708","open":"758.8","close":"758.5","value":"758.5","low":"751","high":"758.9","ts":"1756242000"},{"volume":"118666","open":"758.7","close":"788","value":"788","low":"752.1","high":"797","ts":"1756328400"},{"volume":"210927","open":"788.1","close":"816.9","value":"816.9","low":"783","high":"828.7","ts":"1756414800"},{"volume":"11507","open":"816.9","close":"807.8","value":"807.8","low":"804.1","high":"824.8","ts":"1756501200"},{"volume":"10233","open":"806.8","close":"803.2","value":"803.2","low":"802","high":"813.9","ts":"1756587600"},{"volume":"43844","open":"803","close":"806.5","value":"806.5","low":"802","high":"829.1","ts":"1756674000"},{"volume":"40691","open":"809.9","close":"794.2","value":"794.2","low":"786.1","high":"810","ts":"1756760400"},{"volume":"28798","open":"796.4","close":"807","value":"807","low":"787.5","high":"809.1","ts":"1756846800"},{"volume":"17284","open":"802.4","close":"796.5","value":"796.5","low":"793.4","high":"809.8","ts":"1756933200"},{"volume":"27820","open":"796.4","close":"796.8","value":"796.8","low":"790.5","high":"807.1","ts":"1757019600"},{"volume":"1883","open":"798.2","close":"801","value":"801","low":"795.3","high":"804.4","ts":"1757106000"},{"volume":"818","open":"801.9","close":"799.9","value":"799.9","low":"798.4","high":"803.3","ts":"1757192400"},{"volume":"28868","open":"800","close":"802.6","value":"802.6","low":"799","high":"811.9","ts":"1757278800"},{"volume":"58840","open":"802.4","close":"821.4","value":"821.4","low":"799.9","high":"823.7","ts":"1757365200"},{"volume":"16878","open":"818.1","close":"816.7","value":"816.7","low":"810","high":"823.7","ts":"1757451600"},{"volume":"30039","open":"817.7","close":"813.6","value":"813.6","low":"810","high":"827.4","ts":"1757538000"},{"volume":"38110","open":"816.9","close":"798.4","value":"798.4","low":"796.1","high":"817","ts":"1757624400"},{"volume":"1029","open":"798.5","close":"795","value":"795","low":"791.4","high":"798.5","ts":"1757710800"},{"volume":"2623","open":"795","close":"805.2","value":"805.2","low":"793.1","high":"810.9","ts":"1757797200"},{"volume":"26086","open":"807.4","close":"789.5","value":"789.5","low":"778.2","high":"807.4","ts":"1757883600"},{"volume":"35142","open":"786.6","close":"797.5","value":"797.5","low":"770.1","high":"800.3","ts":"1757970000"},{"volume":"35582","open":"795.8","close":"808.7","value":"808.7","low":"789.2","high":"825","ts":"1758056400"},{"volume":"36863","open":"812.9","close":"790.2","value":"790.2","low":"786.2","high":"813.2","ts":"1758142800"},{"volume":"25751","open":"790.2","close":"787.8","value":"787.8","low":"782.1","high":"813.6","ts":"1758229200"},{"volume":"59778","open":"784","close":"782.8","value":"782.8","low":"762","high":"794","ts":"1758488400"},{"volume":"58831","open":"785.4","close":"792.5","value":"792.5","low":"771.4","high":"809.9","ts":"1758574800"},{"volume":"33978","open":"792.5","close":"799.8","value":"799.8","low":"781.3","high":"803","ts":"1758661200"},{"volume":"21167","open":"803.8","close":"802.6","value":"802.6","low":"797.6","high":"819.3","ts":"1758747600"},{"volume":"16264","open":"807.4","close":"800","value":"800","low":"788.1","high":"807.4","ts":"1758834000"},{"volume":"3151","open":"800.5","close":"801.6","value":"801.6","low":"792","high":"810.6","ts":"1758920400"},{"volume":"10716","open":"802.4","close":"812.5","value":"812.5","low":"800.5","high":"818.7","ts":"1759006800"},{"volume":"56711","open":"809.1","close":"785.7","value":"785.7","low":"776","high":"811.3","ts":"1759093200"},{"volume":"47009","open":"797.2","close":"790.2","value":"790.2","low":"783.4","high":"799","ts":"1759179600"},{"volume":"46808","open":"794.7","close":"790","value":"790","low":"786.2","high":"799.3","ts":"1759266000"},{"volume":"30927","open":"797.6","close":"785.5","value":"785.5","low":"781.1","high":"797.9","ts":"1759352400"},{"volume":"28560","open":"789.9","close":"777.9","value":"777.9","low":"772.3","high":"800","ts":"1759438800"},{"volume":"16202","open":"772.8","close":"781.8","value":"781.8","low":"770.2","high":"795","ts":"1759525200"},{"volume":"3870","open":"779.7","close":"787","value":"787","low":"777","high":"789.5","ts":"1759611600"},{"volume":"25379","open":"788.2","close":"799.9","value":"799.9","low":"781.1","high":"800.6","ts":"1759698000"},{"volume":"38669","open":"800","close":"786.2","value":"786.2","low":"777.3","high":"815","ts":"1759784400"},{"volume":"56449","open":"791","close":"760","value":"760","low":"755","high":"797","ts":"1759870800"},{"volume":"40066","open":"760","close":"775.5","value":"775.5","low":"738.9","high":"781","ts":"1759957200"},{"volume":"11195","open":"775.7","close":"763","value":"763","low":"760","high":"775.7","ts":"1760043600"},{"volume":"2498","open":"762.9","close":"764.2","value":"764.2","low":"757.1","high":"770","ts":"1760130000"},{"volume":"5768","open":"763.6","close":"770.5","value":"770.5","low":"763.5","high":"772.1","ts":"1760216400"},{"volume":"18316","open":"775","close":"776","value":"776","low":"765.2","high":"780.8","ts":"1760302800"},{"volume":"80035","open":"776","close":"752.2","value":"752.2","low":"746.7","high":"780.2","ts":"1760389200"},{"volume":"32956","open":"753.1","close":"762.5","value":"762.5","low":"752.4","high":"768","ts":"1760475600"},{"volume":"16460","open":"767.4","close":"792","value":"792","low":"767.4","high":"795.3","ts":"1760562000"},{"volume":"27214","open":"795.1","close":"796.1","value":"796.1","low":"783.7","high":"818","ts":"1760648400"},{"volume":"6366","open":"795.9","close":"801.6","value":"801.6","low":"791.6","high":"808.6","ts":"1760734800"},{"volume":"2681","open":"801.9","close":"802.9","value":"802.9","low":"800.3","high":"807","ts":"1760821200"},{"volume":"20329","open":"803","close":"793.3","value":"793.3","low":"788.3","high":"813.8","ts":"1760907600"},{"volume":"40286","open":"796","close":"789.5","value":"789.5","low":"776.2","high":"797.2","ts":"1760994000"},{"volume":"19592","open":"797.6","close":"789.3","value":"789.3","low":"776","high":"799.5","ts":"1761080400"},{"volume":"29108","open":"782","close":"783.3","value":"783.3","low":"767.3","high":"789.3","ts":"1761166800"},{"volume":"21318","open":"786","close":"784.3","value":"784.3","low":"767.2","high":"795.1","ts":"1761253200"},{"volume":"15694","open":"784.3","close":"771.9","value":"771.9","low":"763.5","high":"788.5","ts":"1761512400"},{"volume":"19692","open":"765.9","close":"781.3","value":"781.3","low":"762.4","high":"787.6","ts":"1761598800"},{"volume":"16979","open":"773.3","close":"794.3","value":"794.3","low":"767.1","high":"795","ts":"1761685200"},{"volume":"28392","open":"790","close":"803","value":"803","low":"786.5","high":"806.7","ts":"1761771600"},{"volume":"161443","open":"805","close":"756.1","value":"756.1","low":"744.8","high":"806.9","ts":"1761858000"},{"volume":"188276","open":"756.1","close":"762.7","value":"762.7","low":"742.2","high":"779.8","ts":"1761944400"},{"volume":"56511","open":"768","close":"754.5","value":"754.5","low":"750.3","high":"768.1","ts":"1762117200"},{"volume":"57121","open":"753.8","close":"744.8","value":"744.8","low":"737.9","high":"755","ts":"1762290000"},{"volume":"16101","open":"744.8","close":"740.2","value":"740.2","low":"738.2","high":"744.8","ts":"1762376400"},{"volume":"26923","open":"740.7","close":"741","value":"741","low":"737.1","high":"742.4","ts":"1762462800"},{"volume":"1512","open":"741.9","close":"740.6","value":"740.6","low":"738.2","high":"741.9","ts":"1762549200"},{"volume":"2301","open":"740.6","close":"741","value":"741","low":"739.1","high":"741.5","ts":"1762635600"},{"volume":"31688","open":"742","close":"741","value":"741","low":"737.1","high":"753.9","ts":"1762722000"},{"volume":"45384","open":"741","close":"736.4","value":"736.4","low":"733.3","high":"744.8","ts":"1762808400"},{"volume":"11244","open":"736.3","close":"734.3","value":"734.3","low":"733.3","high":"740.8","ts":"1762894800"},{"volume":"17765","open":"740.1","close":"738.2","value":"738.2","low":"733.6","high":"740.1","ts":"1762981200"},{"volume":"23812","open":"738.3","close":"728","value":"728","low":"715.5","high":"740.1","ts":"1763067600"},{"volume":"1042","open":"729","close":"730.5","value":"730.5","low":"728.8","high":"732.4","ts":"1763154000"},{"volume":"3688","open":"732.3","close":"730.3","value":"730.3","low":"723.9","high":"732.3","ts":"1763240400"},{"volume":"8124","open":"730.5","close":"727.5","value":"727.5","low":"727","high":"732","ts":"1763326800"},{"volume":"39040","open":"729.2","close":"729","value":"729","low":"723","high":"730.8","ts":"1763413200"},{"volume":"30731","open":"729","close":"739.8","value":"739.8","low":"729","high":"743","ts":"1763499600"},{"volume":"16141","open":"739.8","close":"740.1","value":"740.1","low":"733","high":"742.6","ts":"1763586000"},{"volume":"19678","open":"737.6","close":"740.7","value":"740.7","low":"731","high":"744.7","ts":"1763672400"},{"volume":"26137","open":"741.2","close":"737.9","value":"737.9","low":"733.8","high":"752","ts":"1763931600"},{"volume":"22916","open":"733","close":"736.9","value":"736.9","low":"722.4","high":"740","ts":"1764018000"},{"volume":"14582","open":"739.9","close":"739.3","value":"739.3","low":"730.5","high":"741","ts":"1764104400"},{"volume":"48714","open":"740.5","close":"738.7","value":"738.7","low":"737.6","high":"749.6","ts":"1764190800"},{"volume":"38926","open":"748.4","close":"737.7","value":"737.7","low":"725.9","high":"748.7","ts":"1764277200"},{"volume":"5291","open":"740","close":"738.6","value":"738.6","low":"737.9","high":"745.8","ts":"1764363600"},{"volume":"5225","open":"738.6","close":"743","value":"743","low":"738.6","high":"745","ts":"1764450000"},{"volume":"119344","open":"744.7","close":"759.2","value":"759.2","low":"738.9","high":"764.3","ts":"1764536400"},{"volume":"35790","open":"759.2","close":"762.6","value":"762.6","low":"747.7","high":"763.8","ts":"1764622800"},{"volume":"10162","open":"762.1","close":"760.5","value":"760.5","low":"751.1","high":"762.5","ts":"1764709200"},{"volume":"55042","open":"758","close":"765","value":"765","low":"758","high":"768.4","ts":"1764795600"},{"volume":"21531","open":"766.2","close":"767","value":"767","low":"765.1","high":"776","ts":"1764882000"},{"volume":"23793","open":"775.8","close":"771.6","value":"771.6","low":"765.3","high":"777.6","ts":"1765141200"},{"volume":"12420","open":"781.2","close":"779.2","value":"779.2","low":"777.2","high":"792.6","ts":"1765227600"},{"volume":"27727","open":"781.1","close":"796.7","value":"796.7","low":"780.3","high":"797.8","ts":"1765314000"},{"volume":"28396","open":"790.1","close":"805.1","value":"805.1","low":"790.1","high":"812.5","ts":"1765400400"},{"volume":"21346","open":"805.7","close":"799.5","value":"799.5","low":"785.1","high":"810.9","ts":"1765486800"},{"volume":"1574","open":"799.8","close":"796.6","value":"796.6","low":"794.8","high":"799.9","ts":"1765573200"},{"volume":"1524","open":"799","close":"794.1","value":"794.1","low":"791.3","high":"799.9","ts":"1765659600"},{"volume":"60232","open":"790","close":"829.3","value":"829.3","low":"787","high":"830","ts":"1765746000"},{"volume":"66681","open":"830","close":"822.7","value":"822.7","low":"803.5","high":"834.5","ts":"1765832400"},{"volume":"5564","open":"823","close":"817.4","value":"817.4","low":"816.6","high":"823.9","ts":"1765918800"},{"volume":"1253","open":"832.4","close":"840","value":"840","low":"831.4","high":"840","ts":"1766005200"},{"volume":"77275","open":"840","close":"856.3","value":"856.3","low":"825.6","high":"879.9","ts":"1766091600"},{"volume":"9187","open":"870.2","close":"865.7","value":"865.7","low":"856.3","high":"878.9","ts":"1766178000"},{"volume":"10203","open":"861.1","close":"865.6","value":"865.6","low":"861.1","high":"875","ts":"1766264400"},{"volume":"946","open":"837.1","close":"834.6","value":"834.6","low":"833.3","high":"837.3","ts":"1766350800"},{"volume":"36831","open":"834.7","close":"854.5","value":"854.5","low":"833.3","high":"869.9","ts":"1766437200"},{"volume":"16227","open":"855","close":"861.5","value":"861.5","low":"850","high":"864.4","ts":"1766523600"},{"volume":"47252","open":"861.8","close":"886.8","value":"886.8","low":"860","high":"887","ts":"1766610000"},{"volume":"230344","open":"886.5","close":"816","value":"816","low":"812","high":"898","ts":"1766696400"},{"volume":"53585","open":"815.3","close":"793.4","value":"793.4","low":"793.4","high":"815.3","ts":"1766782800"},{"volume":"3355","open":"793.4","close":"793.4","value":"793.4","low":"793.4","high":"793.9","ts":"1766869200"},{"volume":"329999","open":"793.2","close":"813.8","value":"813.8","low":"769.7","high":"839.2","ts":"1766955600"},{"volume":"87393","open":"813","close":"846.5","value":"846.5","low":"805.1","high":"848.6","ts":"1767042000"},{"volume":"44125","open":"843","close":"846.6","value":"846.6","low":"826","high":"858.3","ts":"1767560400"},{"volume":"50322","open":"841.8","close":"856","value":"856","low":"841.4","high":"885.9","ts":"1767646800"},{"volume":"51475","open":"853.9","close":"816","value":"816","low":"813.5","high":"857.3","ts":"1767819600"},{"volume":"47212","open":"816.2","close":"832.9","value":"832.9","low":"805.9","high":"837.5","ts":"1767906000"},{"volume":"11754","open":"834","close":"840.5","value":"840.5","low":"827.8","high":"842.6","ts":"1768165200"},{"volume":"22832","open":"841.7","close":"848.5","value":"848.5","low":"828.6","high":"854.2","ts":"1768251600"},{"volume":"33237","open":"850.5","close":"846.7","value":"846.7","low":"844.4","high":"863.6","ts":"1768338000"},{"volume":"70107","open":"846.7","close":"873.9","value":"873.9","low":"846.7","high":"883","ts":"1768424400"},{"volume":"101282","open":"874.3","close":"903.8","value":"903.8","low":"874.3","high":"905.7","ts":"1768510800"},{"volume":"7401","open":"903.7","close":"892.6","value":"892.6","low":"891.2","high":"903.7","ts":"1768597200"},{"volume":"470","open":"898.2","close":"894.9","value":"894.9","low":"894.9","high":"899.4","ts":"1768683600"},{"volume":"62401","open":"896.1","close":"896.7","value":"896.7","low":"886.1","high":"914.5","ts":"1768770000"},{"volume":"71114","open":"894.9","close":"906.2","value":"906.2","low":"894.3","high":"927.9","ts":"1768856400"},{"volume":"51072","open":"907.1","close":"905.9","value":"905.9","low":"887.1","high":"912","ts":"1768942800"},{"volume":"33600","open":"906.2","close":"907.1","value":"907.1","low":"901.3","high":"912","ts":"1769029200"},{"volume":"51347","open":"907.1","close":"888.9","value":"888.9","low":"881.8","high":"912","ts":"1769115600"},{"volume":"6483","open":"891.2","close":"887.2","value":"887.2","low":"881.6","high":"891.2","ts":"1769202000"},{"volume":"2590","open":"888.9","close":"890","value":"890","low":"885.1","high":"890.4","ts":"1769288400"},{"volume":"44383","open":"889.9","close":"897.4","value":"897.4","low":"884","high":"897.4","ts":"1769374800"},{"volume":"20783","open":"889","close":"895.5","value":"895.5","low":"889","high":"897","ts":"1769461200"},{"volume":"38032","open":"897.3","close":"901.7","value":"901.7","low":"887.5","high":"901.9","ts":"1769547600"},{"volume":"43765","open":"905","close":"906","value":"906","low":"883.1","high":"906","ts":"1769634000"},{"volume":"19303","open":"907","close":"906.5","value":"906.5","low":"895","high":"907","ts":"1769720400"},{"volume":"1050","open":"906.4","close":"906.1","value":"906.1","low":"902.5","high":"908.7","ts":"1769806800"},{"volume":"2041","open":"908.8","close":"907.8","value":"907.8","low":"904.2","high":"910.9","ts":"1769893200"},{"volume":"46427","open":"905.5","close":"895","value":"895","low":"870","high":"907.9","ts":"1769979600"},{"volume":"18591","open":"895.7","close":"900.1","value":"900.1","low":"885.3","high":"904","ts":"1770066000"},{"volume":"29063","open":"899.8","close":"903.9","value":"903.9","low":"886.8","high":"907.9","ts":"1770152400"},{"volume":"25549","open":"902.1","close":"881.1","value":"881.1","low":"871.7","high":"908.6","ts":"1770238800"},{"volume":"76937","open":"884.7","close":"873","value":"873","low":"851","high":"887.9","ts":"1770325200"},{"volume":"1305","open":"880.8","close":"878","value":"878","low":"871.8","high":"880.8","ts":"1770411600"},{"volume":"9143","open":"880.9","close":"893.6","value":"893.6","low":"875.4","high":"899.2","ts":"1770498000"},{"volume":"19354","open":"899","close":"864.4","value":"864.4","low":"860.6","high":"899.5","ts":"1770584400"},{"volume":"10843","open":"864.4","close":"863.4","value":"863.4","low":"861.9","high":"873.3","ts":"1770670800"},{"volume":"12474","open":"861.2","close":"865.2","value":"865.2","low":"860.1","high":"874.5","ts":"1770757200"},{"volume":"19901","open":"865.2","close":"872","value":"872","low":"865.2","high":"888","ts":"1770843600"},{"volume":"15190","open":"869.6","close":"876.6","value":"876.6","low":"869.6","high":"889","ts":"1770930000"},{"volume":"9162","open":"878","close":"881.9","value":"881.9","low":"871.5","high":"885.7","ts":"1771189200"},{"volume":"47352","open":"882","close":"859","value":"859","low":"838","high":"888","ts":"1771275600"},{"volume":"16984","open":"857.9","close":"851.5","value":"851.5","low":"839","high":"859","ts":"1771362000"},{"volume":"13181","open":"854.6","close":"844.4","value":"844.4","low":"843","high":"864.4","ts":"1771448400"},{"volume":"24847","open":"844.5","close":"850.2","value":"850.2","low":"839.1","high":"864","ts":"1771534800"},{"volume":"2433","open":"848.5","close":"852.5","value":"852.5","low":"846.2","high":"853","ts":"1771621200"},{"volume":"2347","open":"853","close":"863.9","value":"863.9","low":"853","high":"864","ts":"1771707600"},{"volume":"2500","open":"865.2","close":"865.5","value":"865.5","low":"863.8","high":"870.7","ts":"1771794000"},{"volume":"24360","open":"865.5","close":"867","value":"867","low":"850.1","high":"874.4","ts":"1771880400"},{"volume":"18066","open":"859.6","close":"872","value":"872","low":"859.6","high":"877.2","ts":"1771966800"},{"volume":"13868","open":"869.3","close":"872.3","value":"872.3","low":"869","high":"887","ts":"1772053200"},{"volume":"14486","open":"872.3","close":"873.7","value":"873.7","low":"862.7","high":"888","ts":"1772139600"},{"volume":"2588","open":"875.3","close":"871.2","value":"871.2","low":"864.4","high":"880.2","ts":"1772226000"},{"volume":"1636","open":"869.1","close":"870.5","value":"870.5","low":"864.8","high":"871","ts":"1772312400"},{"volume":"16452","open":"865.1","close":"852.7","value":"852.7","low":"841.7","high":"875.7","ts":"1772398800"},{"volume":"13115","open":"853.8","close":"849.9","value":"849.9","low":"840","high":"869.1","ts":"1772485200"},{"volume":"9672","open":"842.6","close":"858.2","value":"858.2","low":"842.6","high":"858.6","ts":"1772571600"},{"volume":"8753","open":"856.3","close":"851.8","value":"851.8","low":"847","high":"863.4","ts":"1772658000"},{"volume":"9017","open":"847.5","close":"843.1","value":"843.1","low":"840.6","high":"857.8","ts":"1772744400"},{"volume":"6563","open":"843.1","close":"840.5","value":"840.5","low":"838.3","high":"850.3","ts":"1773003600"},{"volume":"15548","open":"841.4","close":"850.1","value":"850.1","low":"840.2","high":"863.2","ts":"1773090000"},{"volume":"4513","open":"845.5","close":"853.1","value":"853.1","low":"845.5","high":"860.3","ts":"1773176400"},{"volume":"7555","open":"850.1","close":"845.6","value":"845.6","low":"842.1","high":"856.4","ts":"1773262800"},{"volume":"9973","open":"854","close":"848.1","value":"848.1","low":"842.4","high":"854","ts":"1773349200"},{"volume":"698","open":"849","close":"846.9","value":"846.9","low":"843.8","high":"849.3","ts":"1773435600"},{"volume":"1924","open":"849","close":"848.4","value":"848.4","low":"844","high":"855.6","ts":"1773522000"},{"volume":"9526","open":"850.4","close":"851","value":"851","low":"848","high":"857.1","ts":"1773608400"},{"volume":"7433","open":"852.4","close":"849.2","value":"849.2","low":"848.2","high":"852.4","ts":"1773694800"},{"volume":"11671","open":"855.4","close":"862","value":"862","low":"855.1","high":"866.7","ts":"1773781200"},{"volume":"9731","open":"860","close":"858","value":"858","low":"858","high":"866.8","ts":"1773867600"},{"volume":"9551","open":"858","close":"865","value":"865","low":"854.4","high":"868.7","ts":"1773954000"},{"volume":"45441","open":"864.6","close":"885.9","value":"885.9","low":"857.3","high":"886.4","ts":"1774213200"},{"volume":"8648","open":"878.5","close":"873.1","value":"873.1","low":"867","high":"878.6","ts":"1774299600"},{"volume":"25862","open":"868.6","close":"896","value":"896","low":"868.6","high":"906.2","ts":"1774386000"},{"volume":"33577","open":"896","close":"884.3","value":"884.3","low":"876.6","high":"909.7","ts":"1774472400"},{"volume":"19156","open":"882.1","close":"862.8","value":"862.8","low":"861.5","high":"891.4","ts":"1774558800"},{"volume":"4865","open":"864.7","close":"874","value":"874","low":"862.2","high":"888.4","ts":"1774645200"},{"volume":"3614","open":"871.7","close":"878.2","value":"878.2","low":"871.7","high":"886.7","ts":"1774731600"},{"volume":"9548","open":"878.7","close":"869.9","value":"869.9","low":"865.2","high":"887","ts":"1774818000"},{"volume":"4914","open":"868.1","close":"863.2","value":"863.2","low":"861.7","high":"876.9","ts":"1774904400"},{"volume":"24654","open":"862.1","close":"880.4","value":"880.4","low":"845.2","high":"888.3","ts":"1774990800"},{"volume":"10582","open":"875.9","close":"880.6","value":"880.6","low":"863.2","high":"887.8","ts":"1775077200"},{"volume":"7610","open":"880.7","close":"872.7","value":"872.7","low":"870.6","high":"884.4","ts":"1775163600"},{"volume":"2045","open":"879.8","close":"872.8","value":"872.8","low":"871.1","high":"882.9","ts":"1775250000"},{"volume":"2130","open":"880.7","close":"876.9","value":"876.9","low":"872.3","high":"881.1","ts":"1775336400"},{"volume":"10016","open":"873.6","close":"879.9","value":"879.9","low":"870.1","high":"885","ts":"1775422800"},{"volume":"12479","open":"888.1","close":"880.7","value":"880.7","low":"872.7","high":"893.5","ts":"1775509200"},{"volume":"8383","open":"880.8","close":"882.2","value":"882.2","low":"876.2","high":"890.4","ts":"1775595600"},{"volume":"4996","open":"875.5","close":"876.9","value":"876.9","low":"873.1","high":"890","ts":"1775682000"},{"volume":"6415","open":"876","close":"866.6","value":"866.6","low":"861.1","high":"883.1","ts":"1775768400"},{"volume":"933","open":"869.5","close":"872.5","value":"872.5","low":"865.4","high":"872.8","ts":"1775854800"},{"volume":"2311","open":"867","close":"871.5","value":"871.5","low":"867","high":"880.4","ts":"1775941200"},{"volume":"5110","open":"882.1","close":"863.5","value":"863.5","low":"861","high":"882.1","ts":"1776027600"},{"volume":"13928","open":"861.3","close":"857.7","value":"857.7","low":"853.1","high":"874.9","ts":"1776114000"},{"volume":"33576","open":"854.5","close":"874.9","value":"874.9","low":"854.5","high":"881.7","ts":"1776200400"},{"volume":"6831","open":"860.4","close":"873.6","value":"873.6","low":"860.4","high":"880","ts":"1776286800"},{"volume":"23916","open":"871.1","close":"865.7","value":"865.7","low":"862","high":"890","ts":"1776373200"},{"volume":"835","open":"867.9","close":"864.5","value":"864.5","low":"863.7","high":"871.8","ts":"1776459600"},{"volume":"784","open":"865","close":"865.8","value":"865.8","low":"865","high":"871.3","ts":"1776546000"},{"volume":"16270","open":"866.2","close":"853.3","value":"853.3","low":"846","high":"873.1","ts":"1776632400"},{"volume":"14877","open":"850.8","close":"839","value":"839","low":"831.7","high":"853.7","ts":"1776718800"},{"volume":"7925","open":"840","close":"848.6","value":"848.6","low":"830","high":"848.6","ts":"1776805200"},{"volume":"8800","open":"838.2","close":"838.4","value":"838.4","low":"836","high":"850","ts":"1776891600"},{"volume":"16501","open":"836.6","close":"822.7","value":"822.7","low":"814","high":"842.7","ts":"1776978000"},{"volume":"1799","open":"822.7","close":"817.7","value":"817.7","low":"814","high":"822.7","ts":"1777064400"},{"volume":"4325","open":"817.4","close":"816.8","value":"816.8","low":"810","high":"821.3","ts":"1777150800"},{"volume":"9824","open":"826.6","close":"807.6","value":"807.6","low":"805","high":"826.6","ts":"1777237200"},{"volume":"15618","open":"807.6","close":"796.9","value":"796.9","low":"787","high":"811.3","ts":"1777323600"},{"volume":"18769","open":"795.7","close":"806.3","value":"806.3","low":"783","high":"807.9","ts":"1777410000"},{"volume":"9497","open":"795","close":"800","value":"800","low":"786.1","high":"808.8","ts":"1777496400"},{"volume":"2213","open":"798.8","close":"793.4","value":"793.4","low":"783.9","high":"798.8","ts":"1777669200"},{"volume":"772","open":"798.3","close":"799.3","value":"799.3","low":"791.7","high":"799.5","ts":"1777755600"},{"volume":"7370","open":"799.3","close":"794.1","value":"794.1","low":"785.2","high":"799.9","ts":"1777842000"},{"volume":"4553","open":"791.7","close":"800.1","value":"800.1","low":"790","high":"808.2","ts":"1777928400"},{"volume":"4778","open":"797.1","close":"801","value":"801","low":"797.1","high":"806.7","ts":"1778014800"},{"volume":"3632","open":"800.3","close":"799.1","value":"799.1","low":"799.1","high":"807","ts":"1778101200"},{"volume":"4648","open":"806.4","close":"800.2","value":"800.2","low":"794","high":"807.3","ts":"1778187600"},{"volume":"3817","open":"805","close":"802.3","value":"802.3","low":"799.2","high":"809.9","ts":"1778446800"},{"volume":"2929","open":"795.5","close":"804.1","value":"804.1","low":"795.5","high":"808.8","ts":"1778533200"},{"volume":"4541","open":"801.7","close":"802.6","value":"802.6","low":"798.5","high":"809.6","ts":"1778619600"},{"volume":"8627","open":"802.6","close":"806.2","value":"806.2","low":"802.5","high":"809.6","ts":"1778706000"},{"volume":"6536","open":"803.3","close":"803.8","value":"803.8","low":"792.4","high":"811","ts":"1778792400"},{"volume":"568","open":"803.7","close":"798.1","value":"798.1","low":"796.1","high":"804","ts":"1778878800"},{"volume":"606","open":"801.6","close":"799.5","value":"799.5","low":"795","high":"802.2","ts":"1778965200"},{"volume":"4314","open":"797.1","close":"796","value":"796","low":"793.8","high":"801.4","ts":"1779051600"},{"volume":"3992","open":"799.6","close":"799.2","value":"799.2","low":"795","high":"806.5","ts":"1779138000"},{"volume":"11515","open":"795.5","close":"793","value":"793","low":"783.6","high":"806.8","ts":"1779224400"},{"volume":"16068","open":"786.9","close":"789.9","value":"789.9","low":"776","high":"799.8","ts":"1779310800"},{"volume":"44863","open":"797","close":"779.1","value":"779.1","low":"772.4","high":"797","ts":"1779397200"},{"volume":"2769","open":"778.5","close":"771.4","value":"771.4","low":"766.2","high":"778.6","ts":"1779483600"},{"volume":"11687","open":"773.8","close":"763.5","value":"763.5","low":"757","high":"773.8","ts":"1779570000"},{"volume":"18429","open":"764.6","close":"759","value":"759","low":"749.6","high":"766.2","ts":"1779656400"},{"volume":"9163","open":"759","close":"752.1","value":"752.1","low":"745","high":"762.2","ts":"1779742800"},{"volume":"16638","open":"746.5","close":"775.9","value":"775.9","low":"740.4","high":"779","ts":"1779829200"},{"volume":"5902","open":"770.6","close":"767","value":"767","low":"761.2","high":"780","ts":"1779915600"},{"volume":"5108","open":"766.5","close":"762","value":"762","low":"756.9","high":"774.1","ts":"1780002000"},{"volume":"678","open":"761.3","close":"759","value":"759","low":"757.1","high":"761.8","ts":"1780088400"},{"volume":"886","open":"758.8","close":"753.9","value":"753.9","low":"750.6","high":"759.2","ts":"1780174800"},{"volume":"12142","open":"756.6","close":"743.7","value":"743.7","low":"741.1","high":"761.5","ts":"1780261200"},{"volume":"15002","open":"743.7","close":"761.6","value":"761.6","low":"741.3","high":"770.6","ts":"1780347600"},{"volume":"6860","open":"755.2","close":"754.6","value":"754.6","low":"750.7","high":"767.7","ts":"1780434000"},{"volume":"4203","open":"754.6","close":"754.2","value":"754.2","low":"752.2","high":"762.6","ts":"1780520400"},{"volume":"9055","open":"752.3","close":"744","value":"744","low":"740","high":"754.6","ts":"1780606800"},{"volume":"514","open":"745.1","close":"745.2","value":"745.2","low":"740.8","high":"746.3","ts":"1780693200"},{"volume":"509","open":"745.3","close":"743.9","value":"743.9","low":"741.5","high":"747.3","ts":"1780779600"},{"volume":"9876","open":"742","close":"735.4","value":"735.4","low":"725","high":"746.1","ts":"1780866000"},{"volume":"16086","open":"735.8","close":"736.2","value":"736.2","low":"720","high":"751.7","ts":"1780952400"},{"volume":"12834","open":"743.4","close":"752.5","value":"752.5","low":"726","high":"764","ts":"1781038800"},{"volume":"6079","open":"737.6","close":"734","value":"734","low":"733","high":"763.8","ts":"1781125200"},{"volume":"652","open":"733.4","close":"736.5","value":"736.5","low":"733.1","high":"736.8","ts":"1781211600"},{"volume":"563","open":"737.9","close":"735.3","value":"735.3","low":"735.2","high":"737.9","ts":"1781298000"},{"volume":"569","open":"735.7","close":"736","value":"736","low":"734.9","high":"736.5","ts":"1781384400"},{"volume":"10482","open":"736.9","close":"743.5","value":"743.5","low":"733","high":"748.5","ts":"1781470800"},{"volume":"15862","open":"749.3","close":"748.8","value":"748.8","low":"741.8","high":"756","ts":"1781557200"},{"volume":"9363","open":"746.8","close":"746.5","value":"746.5","low":"738.6","high":"751.8","ts":"1781643600"},{"volume":"11010","open":"745","close":"740.7","value":"740.7","low":"733","high":"760.1","ts":"1781730000"},{"volume":"15355","open":"740.7","close":"749.1","value":"749.1","low":"733","high":"773.1","ts":"1781816400"},{"volume":"30024","open":"741.3","close":"699.6","value":"699.6","low":"681.3","high":"749.6","ts":"1782075600"},{"volume":"27367","open":"699.2","close":"682.6","value":"682.6","low":"665","high":"699.6","ts":"1782162000"},{"volume":"687","open":"658.2","close":"658.9","value":"658.9","low":"658","high":"659","ts":"1782248400"},{"volume":"45651","open":"658.9","close":"652.5","value":"652.5","low":"640","high":"680","ts":"1782334800"},{"volume":"40069","open":"652.7","close":"651.1","value":"651.1","low":"618.6","high":"658.6","ts":"1782421200"},{"volume":"1617","open":"653.7","close":"660","value":"660","low":"652.7","high":"661.3","ts":"1782507600"},{"volume":"2949","open":"660","close":"657.8","value":"657.8","low":"656","high":"667.2","ts":"1782594000"},{"volume":"14516","open":"669.6","close":"665.2","value":"665.2","low":"638.4","high":"672.2","ts":"1782680400"},{"volume":"16380","open":"672.7","close":"670.4","value":"670.4","low":"655.3","high":"680.9","ts":"1782766800"},{"volume":"30407","open":"684.4","close":"665.4","value":"665.4","low":"645.2","high":"689.9","ts":"1782853200"},{"volume":"9574","open":"678.2","close":"638.4","value":"638.4","low":"636.2","high":"678.2","ts":"1782939600"},{"volume":"18477","open":"638.5","close":"652.2","value":"652.2","low":"633.1","high":"655.2","ts":"1783026000"},{"volume":"1154","open":"649","close":"664","value":"664","low":"649","high":"669","ts":"1783112400"},{"volume":"1766","open":"664.8","close":"670.8","value":"670.8","low":"664.8","high":"671.8","ts":"1783198800"},{"volume":"8946","open":"657.5","close":"646.1","value":"646.1","low":"637","high":"658.3","ts":"1783285200"},{"volume":"16401","open":"660","close":"631","value":"631","low":"613.1","high":"660.1","ts":"1783371600"},{"volume":"4564","open":"630","close":"624","value":"624","low":"620.5","high":"634.6","ts":"1783458000"},{"volume":"4108","open":"624","close":"618.5","value":"618.5","low":"615","high":"628.3","ts":"1783544400"},{"volume":"3069","open":"618.5","close":"618","value":"618","low":"615.1","high":"621.2","ts":"1783630800"},{"volume":"254","open":"626.4","close":"617.9","value":"617.9","low":"615.9","high":"626.4","ts":"1783717200"},{"volume":"530","open":"617.9","close":"617.5","value":"617.5","low":"616.3","high":"619.9","ts":"1783803600"},{"volume":"31207","open":"616.1","close":"599.9","value":"599.9","low":"595","high":"623","ts":"1783890000"},{"volume":"6849","open":"605","close":"603.9","value":"603.9","low":"595.5","high":"610.1","ts":"1783976400"},{"volume":"27207","open":"602.3","close":"583.5","value":"583.5","low":"581.5","high":"604","ts":"1784062800"},{"volume":"27400","open":"581.9","close":"555","value":"555","low":"551","high":"582.8","ts":"1784149200"},{"volume":"17260","open":"553.1","close":"550.3","value":"550.3","low":"542.9","high":"566.8","ts":"1784235600"},{"volume":"3589","open":"550.4","close":"549.7","value":"549.7","low":"543.2","high":"562.8","ts":"1784322000"},{"volume":"2999","open":"551.4","close":"556.3","value":"556.3","low":"547.1","high":"559.9","ts":"1784408400"},{"volume":"23863","open":"559.3","close":"597","value":"597","low":"550.9","high":"600","ts":"1784494800"},{"volume":"18483","open":"597.2","close":"605.9","value":"605.9","low":"580.3","high":"607.4","ts":"1784581200"},{"volume":"138621","open":"605.9","close":"603.7","value":"603.7","low":"569.7","high":"640","ts":"1784667600"},{"volume":"9758","open":"600.8","close":"598.8","value":"598.8","low":"580","high":"607.9","ts":"1784754000"},{"volume":"40038","open":"601.6","close":"617","value":"617","low":"581.1","high":"627.1","ts":"1784840400"},{"volume":"18991","open":"629.8","close":"625.5","value":"625.5","low":"617.3","high":"635.5","ts":"1784926800"},{"volume":"1348","open":"620.5","close":"622.9","value":"622.9","low":"619.5","high":"628.9","ts":"1785013200"},{"volume":"12752","open":"619.5","close":"636.5","value":"636.5","low":"614.5","high":"645","ts":"1785099600"},{"volume":"13435","open":"632.5","close":"634.1","value":"634.1","low":"625","high":"641.6","ts":"1785186000"},{"volume":"124","open":"630.5","close":"639.4","value":"639.4","low":"630.5","high":"644","ts":"1785272400"}]},{"range":"allTime","tabText":"Всё время","data":[{"value":"926","ts":"1626296400"},{"value":"895","ts":"1627851600"},{"value":"1029.41","ts":"1630616400"},{"value":"1019.75","ts":"1633035600"},{"value":"1035","ts":"1635800400"},{"value":"1129.85","ts":"1638738000"},{"value":"1014.3","ts":"1641157200"},{"value":"983.3","ts":"1643662800"},{"value":"849.8","ts":"1648587600"},{"value":"854","ts":"1649019600"},{"value":"601","ts":"1651611600"},{"value":"356.3","ts":"1654203600"},{"value":"392","ts":"1656882000"},{"value":"389","ts":"1659301200"},{"value":"457.6","ts":"1662066000"},{"value":"345.1","ts":"1664830800"},{"value":"367.7","ts":"1667260800"},{"value":"323.3","ts":"1670198400"},{"value":"322.2","ts":"1672704000"},{"value":"349.6","ts":"1675641600"},{"value":"333.5","ts":"1678060800"},{"value":"409.9","ts":"1680555600"},{"volume":"396","open":"396","close":"396","value":"396","low":"396","high":"396","ts":"1682974800"},{"volume":"628.3","open":"628.3","close":"628.3","value":"628.3","low":"628.3","high":"628.3","ts":"1685912400"},{"volume":"60","open":"653.9","close":"653.9","value":"653.9","low":"653.9","high":"653.9","ts":"1688331600"},{"volume":"100","open":"775","close":"775","value":"775","low":"775","high":"775","ts":"1691096400"},{"volume":"49","open":"930","close":"930","value":"930","low":"930","high":"930","ts":"1693515600"},{"volume":"241","open":"834.1","close":"834.1","value":"834.1","low":"834.1","high":"834.1","ts":"1696280400"},{"volume":"165","open":"865.9","close":"865.9","value":"865.9","low":"865.9","high":"865.9","ts":"1699218000"},{"volume":"15","open":"751","close":"751","value":"751","low":"751","high":"751","ts":"1701637200"},{"volume":"852","open":"859.1","close":"859.1","value":"859.1","low":"859.1","high":"859.1","ts":"1706734800"},{"volume":"23","open":"930.3","close":"930.3","value":"930.3","low":"930.3","high":"930.3","ts":"1709240400"},{"volume":"67","open":"926","close":"926","value":"926","low":"926","high":"926","ts":"1712005200"},{"volume":"2","open":"916.8","close":"916.8","value":"916.8","low":"916.8","high":"916.8","ts":"1714942800"},{"volume":"1","open":"737.1","close":"737.1","value":"737.1","low":"737.1","high":"737.1","ts":"1717362000"},{"volume":"40","open":"724.1","close":"724.1","value":"724.1","low":"724.1","high":"724.1","ts":"1719781200"},{"volume":"4","open":"718.2","close":"718.2","value":"718.2","low":"718.2","high":"718.2","ts":"1722546000"},{"volume":"751","open":"631.2","close":"631.2","value":"631.2","low":"631.2","high":"631.2","ts":"1725310800"},{"volume":"20","open":"639.4","close":"639.4","value":"639.4","low":"639.4","high":"639.4","ts":"1727730000"},{"volume":"31","open":"646.7","close":"646.7","value":"646.7","low":"646.7","high":"646.7","ts":"1730494800"},{"volume":"10972","open":"707.5","close":"692","value":"692","low":"681.7","high":"707.6","ts":"1733173200"},{"volume":"24471","open":"757","close":"756.6","value":"756.6","low":"754.6","high":"775","ts":"1735851600"},{"volume":"24838","open":"822.8","close":"842","value":"842","low":"815","high":"849.8","ts":"1738616400"},{"volume":"13903","open":"849","close":"877","value":"877","low":"847.1","high":"877","ts":"1741035600"},{"volume":"65203","open":"820","close":"817.5","value":"817.5","low":"801","high":"843","ts":"1743454800"},{"volume":"282","open":"738.5","close":"728","value":"728","low":"723.9","high":"738.5","ts":"1746219600"},{"volume":"17374","open":"705.8","close":"698.2","value":"698.2","low":"690","high":"708.4","ts":"1748984400"},{"volume":"47748","open":"721","close":"741.6","value":"741.6","low":"713.9","high":"752.6","ts":"1751317200"},{"volume":"31158","open":"733","close":"732.7","value":"732.7","low":"730.9","high":"751.4","ts":"1753995600"},{"volume":"43844","open":"803","close":"806.5","value":"806.5","low":"802","high":"829.1","ts":"1756674000"},{"volume":"46808","open":"794.7","close":"790","value":"790","low":"786.2","high":"799.3","ts":"1759266000"},{"volume":"188276","open":"756.1","close":"762.7","value":"762.7","low":"742.2","high":"779.8","ts":"1761944400"},{"volume":"119344","open":"744.7","close":"759.2","value":"759.2","low":"738.9","high":"764.3","ts":"1764536400"},{"volume":"44125","open":"843","close":"846.6","value":"846.6","low":"826","high":"858.3","ts":"1767560400"},{"volume":"2041","open":"908.8","close":"907.8","value":"907.8","low":"904.2","high":"910.9","ts":"1769893200"},{"volume":"1636","open":"869.1","close":"870.5","value":"870.5","low":"864.8","high":"871","ts":"1772312400"},{"volume":"24654","open":"862.1","close":"880.4","value":"880.4","low":"845.2","high":"888.3","ts":"1774990800"},{"volume":"2213","open":"798.8","close":"793.4","value":"793.4","low":"783.9","high":"798.8","ts":"1777669200"},{"volume":"12142","open":"756.6","close":"743.7","value":"743.7","low":"741.1","high":"761.5","ts":"1780261200"},{"volume":"30407","open":"684.4","close":"665.4","value":"665.4","low":"645.2","high":"689.9","ts":"1782853200"}]}],"initialActiveTab":"month","assetName":"Европейский медицинский центр","ticker":"GEMC","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"3 882 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[3578,3662.5,3677.5,3693,3640,3649.5,3672,3637.5,3654.5,3824.5,3891.5,3908.5,3899.5,3841,3831,3859,3870.5,3860.5,3847.5,3903.5,3858.5,3882],"halfYearValue":[4555,4555,4644,4644,4796,4796,4295,4295,4295,4076.5,4076.5,4035,4035,4023,4023,4023,4022,4022,3595,3595,3882,3882],"allTimeValue":[4148.5,3834.5,4092,4155,3995,4123.5,4377,4150,3932.5,4008,4154,4492.5,4555,4644,4796,4295,4076.5,4035,4023,4022,3595,3882],"monthValue":[3567,3634,3676.5,3511,3413,3463,3473,3596.5,3539.5,3520.5,3623.5,3546.5,3283,3221,3301.5,3473.5,3693,3665,3905,3835,3860.5,3882],"yearValue":[4154.5,4506,4288,4108.5,3798,3841.5,3995,4202,4492.5,4414.5,4740,4708,4744.5,4494.5,4145,4317,4033.5,3995,4009.5,3567,3623.5,3882],"dayValue":[3865.5,3863,3855,3832,3833,3849.5,3838,3862,3857,3885.5,3907,3878.5,3849,3876,3879.5,3867,3862,3855,3866,3856,3864.5,3882],"quarterValue":[4076.5,4076.5,4076.5,4035,4035,4035,4035,4023,4023,4023,4023,4022,4022,4022,4022,3595,3595,3595,3595,3882,3882,3882]},"url":"/finance/quote/moex/ydex","deltaByPeriod":{"dayDelta":{"absoluteDelta":"21,50 ₽","relativeDelta":"0,56%","direction":"positive"},"weekDelta":{"absoluteDelta":"304 ₽","relativeDelta":"8,5%","direction":"positive"},"monthDelta":{"absoluteDelta":"315 ₽","relativeDelta":"8,83%","direction":"positive"},"yearDelta":{"absoluteDelta":"−272,50 ₽","relativeDelta":"−6,56%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−266,50 ₽","relativeDelta":"−6,42%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"92,09 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[85.9,90.07,91.44,91.06,89.74,90.81,90.45,89.71,91.28,92.38,93.22,93.1,93.19,92.1,92.14,92.18,93.39,93.17,93.24,92.96,91.7,92.09],"halfYearValue":[122,122,122,122,131.67,131.67,131.67,131.67,131.67,131.67,131.67,116.09,116.09,116.09,116.09,116.09,116.09,116.09,92.09,92.09,92.09,92.09],"allTimeValue":[275.36,289.29,169.65,193.6,150.21,150.9,136.81,137.19,131.87,206.9,228,333.66,160.89,170.2,130.99,139.58,135.51,116.11,122,131.67,116.09,92.09],"monthValue":[99.22,101.98,101.03,97.05,96.91,97.84,94.26,95.86,92.77,92.71,94.41,93.01,83.46,78.38,80.19,85.4,91.06,90.17,93.26,92.14,91.65,92.09],"yearValue":[122.69,139.5,132.18,122.77,119.17,119.14,121.53,127.43,130.51,123.64,127.2,122.95,128.68,129.76,132.8,125.83,117.29,116.66,113.05,99.28,94.41,92.09],"dayValue":[93.18,93.06,93.35,92.77,92.44,92.9,92.98,93.17,93.21,93.2,93.21,92.55,92.04,92.37,91.99,91.43,91.72,91.8,91.98,91.82,92.01,92.09],"quarterValue":[131.67,131.67,131.67,131.67,131.67,131.67,116.09,116.09,116.09,116.09,116.09,116.09,116.09,116.09,116.09,116.09,92.09,92.09,92.09,92.09,92.09,92.09]},"url":"/finance/quote/moex/gazp","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,44 ₽","relativeDelta":"0,48%","direction":"positive"},"weekDelta":{"absoluteDelta":"6,19 ₽","relativeDelta":"7,21%","direction":"positive"},"monthDelta":{"absoluteDelta":"−7,13 ₽","relativeDelta":"−7,19%","direction":"negative"},"yearDelta":{"absoluteDelta":"−30,60 ₽","relativeDelta":"−24,94%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−183,27 ₽","relativeDelta":"−66,56%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"263,92 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[247.78,252.6,255.14,254.48,251.4,249.2,249.2,248.4,248.92,258.3,261,264.66,264.36,261.16,261.5,262.06,264.48,264.52,265.26,263.98,262.9,263.92],"halfYearValue":[326.7,326.7,326.7,349.18,349.18,349.18,349.18,323.3,323.3,323.3,323.3,313.94,313.94,313.94,313.94,269.94,269.94,269.94,269.94,263.92,263.92,263.92],"allTimeValue":[120.6,84.3,185.64,470.04,644.94,272.2,256.85,261.7,325.85,307.35,252.35,330.4,335.26,332.98,289.98,310.7,326.7,349.18,323.3,313.94,269.94,263.92],"monthValue":[265.8,271.1,271.34,257.78,250.8,254.06,258.26,257.54,248.48,247.08,249.8,249.3,227.9,223.5,229.54,239.5,254.48,248.88,264.76,261.62,263.88,263.92],"yearValue":[316.78,331.36,331,317.06,304.58,296,297.9,311.66,323.92,326.7,333.46,329.16,350.4,339.2,324.98,327.02,311.14,302.16,295.78,265.8,249.3,263.92],"dayValue":[265.42,264.94,265.34,264.28,259.9,261.38,260.94,262.66,262.78,263.6,264.4,263.24,261.82,263.2,263.36,262.58,262.66,262.58,262.74,262.5,263.88,263.92],"quarterValue":[323.3,323.3,323.3,323.3,313.94,313.94,313.94,313.94,313.94,313.94,313.94,269.94,269.94,269.94,269.94,269.94,269.94,269.94,263.92,263.92,263.92,263.92]},"url":"/finance/quote/moex/t","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,040009 ₽","relativeDelta":"0,02%","direction":"positive"},"weekDelta":{"absoluteDelta":"16,14 ₽","relativeDelta":"6,51%","direction":"positive"},"monthDelta":{"absoluteDelta":"−1,88 ₽","relativeDelta":"−0,71%","direction":"negative"},"yearDelta":{"absoluteDelta":"−52,86 ₽","relativeDelta":"−16,69%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"143,32 ₽","relativeDelta":"118,84%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"36,25 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[37.62,38.63,37.72,37.87,36.44,35.88,35.9,34.61,35.16,35.65,35.77,35.9,35.87,35,35.24,36.36,36.54,36,37.63,36.82,36.1,36.25],"halfYearValue":[75.86,75.86,75.86,75.86,66.35,66.35,66.35,66.35,66.35,66.35,66.35,48.18,48.18,48.18,48.18,48.18,48.18,48.18,36.25,36.25,36.25,36.25],"allTimeValue":[114,707.98,514,190,38.4,71.6,93,135.1,64.9,61.88,110.73,96.11,189.36,285.56,92.84,93.04,72.2,70.77,75.86,66.35,48.18,36.25],"monthValue":[39.52,41.47,38.68,35.86,35.15,35.77,35.94,36.18,34.51,34.34,33.82,33.03,29.61,30.74,31.65,35.48,37.87,35.22,36.02,35.27,35.72,36.25],"yearValue":[85.52,91.21,79.92,75.28,69.31,67.23,66.97,71.95,78.66,71.08,73.92,73.35,73.11,73.3,65.5,66.04,56.44,52.7,47.13,39.26,33.82,36.25],"dayValue":[36.48,36.5,37.13,36.88,36.09,36.04,35.8,36.05,36.51,36.96,36.9,36.46,36.32,36.75,36.35,35.94,36.12,36.05,36.04,35.8,35.8,36.25],"quarterValue":[66.35,66.35,66.35,66.35,66.35,66.35,48.18,48.18,48.18,48.18,48.18,48.18,48.18,48.18,48.18,48.18,36.25,36.25,36.25,36.25,36.25,36.25]},"url":"/finance/quote/moex/mtlr","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,53 ₽","relativeDelta":"1,48%","direction":"positive"},"weekDelta":{"absoluteDelta":"−1,37 ₽","relativeDelta":"−3,64%","direction":"negative"},"monthDelta":{"absoluteDelta":"−3,27 ₽","relativeDelta":"−8,27%","direction":"negative"},"yearDelta":{"absoluteDelta":"−49,27 ₽","relativeDelta":"−57,61%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−77,75 ₽","relativeDelta":"−68,2%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"273,89 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[262.12,265.63,262.68,263.72,262.26,263.7,262.94,262.89,264.49,267.14,267.6,269.97,270.23,268.78,269,272.53,271.44,273.96,275,274.1,272.02,273.89],"halfYearValue":[299.16,299.16,299.16,299.16,316.87,316.87,316.87,316.87,316.87,316.87,316.87,322.5,322.5,322.5,322.5,322.5,322.5,322.5,273.89,273.89,273.89,273.89],"allTimeValue":[49.65,84.67,46.06,104.34,80.58,102.75,70.79,137.14,231.45,236.71,268.98,260.79,137.94,265.25,286.58,300.7,312.78,291.89,299.16,316.87,322.5,273.89],"monthValue":[299.97,307.9,307.04,301.05,300.76,303.34,298.98,298.66,290.85,291.31,293.96,294.56,277.02,279.92,249.34,260.99,263.72,263.61,270.19,268.87,272.48,273.89],"yearValue":[305.26,318.38,309.49,301.68,290.56,290.02,301.12,303.88,304.78,299.08,306.75,302.9,314.05,320.51,315.12,325.3,318.77,320.38,321.88,299.69,293.96,273.89],"dayValue":[276.41,275.99,276.14,274.07,272.37,273.93,273.64,273.37,273.48,274.45,274.44,273.84,272.86,273.2,272.61,272.27,272.1,272.05,272.47,272.43,272.93,273.89],"quarterValue":[316.87,316.87,316.87,316.87,316.87,316.87,322.5,322.5,322.5,322.5,322.5,322.5,322.5,322.5,322.5,322.5,273.89,273.89,273.89,273.89,273.89,273.89]},"url":"/finance/quote/moex/sber","deltaByPeriod":{"dayDelta":{"absoluteDelta":"1,41 ₽","relativeDelta":"0,52%","direction":"positive"},"weekDelta":{"absoluteDelta":"11,77 ₽","relativeDelta":"4,49%","direction":"positive"},"monthDelta":{"absoluteDelta":"−26,08 ₽","relativeDelta":"−8,69%","direction":"negative"},"yearDelta":{"absoluteDelta":"−31,37 ₽","relativeDelta":"−10,28%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"224,24 ₽","relativeDelta":"451,65%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"07:50","dateInfo":"29.07.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"639,40 ₽","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 07:50, дата 29.07.2026","logo":"https://yastatic.net/s3/fintech-icons/1/i/GEMC.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"9541","animationChart":true,"language":"ru","timeZone":"Europe/Moscow","deltaByPeriod":{"dayDelta":{"absoluteDelta":"5,30 ₽","relativeDelta":"0,84%","direction":"positive"},"weekDelta":{"absoluteDelta":"30,20 ₽","relativeDelta":"4,96%","direction":"positive"},"monthDelta":{"absoluteDelta":"−18,40 ₽","relativeDelta":"−2,8%","direction":"negative"},"yearDelta":{"absoluteDelta":"−96,40 ₽","relativeDelta":"−13,1%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−286,60 ₽","relativeDelta":"−30,95%","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":"K5vYTYNfgWt9kiGuiYSmHA==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"kn2qw03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"kn2q3":{"state":{"items":[{"buttonText":"Подобрать","iconType":"сreditCard","subtitle":"До 35 месяцев без процентов","type":"creditcard","url":"/finance/creditcard","text":"До 35 месяцев без процентов","title":"Кредитные карты"},{"subtitle":"464 предложения от 85 банков","text":"464 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=1785301582798402-9742030143973993176-balancer-l7leveler-kubr-yp-sas-223-BAL"},{"subtitle":"Предложения от 28 банков","text":"Предложения от 28 банков","buttonText":"Подобрать","title":"Кредиты","type":"credit","placeholder":"от 100 000 ₽","iconType":"credits","label":"от 5,99%","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"},{"subtitle":"Ставка от 5,1%","text":"Ставка от 5,1%","buttonText":"Подобрать","title":"Ипотека","type":"mortgage","placeholder":"от 1 000 ₽","iconType":"mortgage","banksIcons":["https://avatars.mds.yandex.net/get-finsearch/19821552/finance_dAyYWcUHdPqkKvXjKP7m/105x105","https://avatars.mds.yandex.net/get-finsearch/17692660/finance_67WJHfWcVIMm8dnmAQWy/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_pN9mmBmZFK5xPJOO9IQW/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_bhx4yB5Exg6lIJ6FQkOo/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_GUk1E1WXSxgFRGUwhLZi/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_iORQxyAv4AL9G7AQS5zA/105x105","https://avatars.mds.yandex.net/get-finsearch/20233182/finance_FbtGzUVL6Ixbbdx7fosz/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_rLEuA3AdPSDf5Z8dLS9N/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_zDhcp82mPUkrw7TQyGCD/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_3LkcdL53T7aLGLZg6429/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_yUO5Uk0fop69AvvDCD85/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_23JPL9u4iDigZl0bPyn6/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_pmyoPM0wRRmXQV9XER12/105x105","https://avatars.mdst.yandex.net/get-finsearch/1414267/bank_228_46635c26.jpg/180x112","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_KIlGFDHEoCVY6P4Xsl6U/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_8Tf112UpjyIRvGt29rXp/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_DLoY2o8D1kghiUE9ZSCd/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_WD0Y8kQ2Q791oCSZq9nO/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_klUL8r1OMeAegtB0yXnU/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_nR82GvwAQR9wjbNsTxWO/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_XG1GWI7nglxhkFRZoouP/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_TupcySkKlWT3bqwoQepq/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_2bKSIQEMb1WXaGZ1b4VI/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_7EqpHXpDz2yFjKzVjnvb/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_Mal2jeC00tnYDEw2Gekm/105x105","https://avatars.mds.yandex.net/get-finsearch/20233182/finance_087ODFzMSSvIfjT9a5oE/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_E2Z17qYEvs9U2PQe9y2r/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_wqYSAWBv5w0Qryb2OL6s/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_MSMkzC8Mwq0NlqIrRYlP/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_gYXq1QOVHVXlSevowmFR/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_4vJIc7Vrj8fRmwz5sMt9/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_WhDUkLc8QncEwTCfqbah/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_A0OphCVqny4ORloE4PUe/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_EZC9HQXqPXBw48kMTVmG/105x105"],"url":"/finance/mortgage?unifilter=KghCBHJhdGVIAA=="}],"title":"Смотрите также","isPromo":false,"listing":true,"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"kn2qw04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"kn2q4":{"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%20GEMC&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":"kn2qw06-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"},"kn2q5":{"state":{"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"kn2qw08-0-1"},"ui":"desktop","service":"finance","fast":{"name":"mini-suggest-load"}}}}},"type":"mini-suggest-load"}}