Стоимость акции Южно-Уральского никелевого комбината (UNKL) за последний месяц опустилась на 1030,00 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
UNKLЮжно-Уральский никелевый комбинатБиржа MOEX, время открытия 22:45, дата 16.07.2026
{"iizl0":{"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%2BUNKL%26ncrnd%3D94106","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%2BUNKL%26ncrnd%3D94106&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":"1784232384678902-303722886972772245-balancer-l7leveler-kubr-yp-sas-225-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":"[$query]","from":"tabbar"}}]},"context":{"query":"котировки UNKL","reqid":"1784232384678902-303722886972772245-balancer-l7leveler-kubr-yp-sas-225-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки UNKL\"}","selectedTabId":"finance","counters":{"type":"b","data":{"$header":"iizlz000","logo":"iizlz001","advanced-search":"iizlz002","login":"iizlz004","usermenu":"iizlz005","market-cart":"iizlz007","more-button":"iizlz008","cbir":"iizlz009","clear":"iizlz00a","submit":"iizlz00b","alice":"iizlz00c","favorites":"iizlz00d","ecom-orders":"iizlz00e","weather-informer":"iizlz00f","$navigation":"iizlz00g","item":"iizlz01j","tab-search":"iizlz012","tab-alice_chat":"iizlz014","tab-finance":"iizlz016","tab-images":"iizlz018","tab-video":"iizlz01a","tab-maps":"iizlz01c","tab-shopping":"iizlz01e","tab-realty":"iizlz01g","tab-translate":"iizlz01i","tab-all":"iizlz01k"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"4727722451784232384"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true,"classNames":["FinanceHeader FinanceHeader_isRedesign"],"queryCorrectionLogData":{"correctedText":{"to":"Акции","key":"text"},"misspell":{"source":"","fixed":""}}},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"iizlw01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"iizl1":{"state":{"title":"Акции Южно-Уральский никелевый комбинат (UNKL)","subtitle":"Стоимость акции Южно-Уральского никелевого комбината (UNKL) за последний месяц опустилась на 1030,00 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":"iizlw02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"iizl2":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"1","open":"2790","close":"2790","value":"2790","low":"2790","high":"2790","ts":"1784177700"},{"volume":"4","open":"2790","close":"2790","value":"2790","low":"2790","high":"2790","ts":"1784178600"},{"volume":"10","open":"2790","close":"2790","value":"2790","low":"2790","high":"2790","ts":"1784179800"},{"volume":"1","open":"2780","close":"2780","value":"2780","low":"2780","high":"2780","ts":"1784180700"},{"volume":"11","open":"2770","close":"2760","value":"2760","low":"2760","high":"2770","ts":"1784181000"},{"volume":"4","open":"2760","close":"2750","value":"2750","low":"2750","high":"2760","ts":"1784181300"},{"volume":"10","open":"2770","close":"2770","value":"2770","low":"2770","high":"2770","ts":"1784181900"},{"volume":"1","open":"2750","close":"2750","value":"2750","low":"2750","high":"2750","ts":"1784182500"},{"volume":"1","open":"2750","close":"2750","value":"2750","low":"2750","high":"2750","ts":"1784183700"},{"volume":"7","open":"2750","close":"2740","value":"2740","low":"2740","high":"2750","ts":"1784184000"},{"volume":"1","open":"2740","close":"2740","value":"2740","low":"2740","high":"2740","ts":"1784185200"},{"volume":"6","open":"2760","close":"2760","value":"2760","low":"2760","high":"2760","ts":"1784185500"},{"volume":"1","open":"2750","close":"2750","value":"2750","low":"2750","high":"2750","ts":"1784187600"},{"volume":"7","open":"2750","close":"2750","value":"2750","low":"2750","high":"2750","ts":"1784188200"},{"volume":"18","open":"2750","close":"2750","value":"2750","low":"2750","high":"2750","ts":"1784189400"},{"volume":"2","open":"2770","close":"2770","value":"2770","low":"2770","high":"2770","ts":"1784190900"},{"volume":"1","open":"2740","close":"2740","value":"2740","low":"2740","high":"2740","ts":"1784191200"},{"volume":"5","open":"2720","close":"2720","value":"2720","low":"2720","high":"2720","ts":"1784192100"},{"volume":"26","open":"2710","close":"2780","value":"2780","low":"2690","high":"2780","ts":"1784192700"},{"volume":"16","open":"2760","close":"2760","value":"2760","low":"2760","high":"2760","ts":"1784193000"},{"volume":"2","open":"2760","close":"2760","value":"2760","low":"2760","high":"2760","ts":"1784193300"},{"volume":"4","open":"2790","close":"2800","value":"2800","low":"2790","high":"2800","ts":"1784193900"},{"volume":"1","open":"2790","close":"2790","value":"2790","low":"2790","high":"2790","ts":"1784196300"},{"volume":"10","open":"2790","close":"2780","value":"2780","low":"2780","high":"2790","ts":"1784196900"},{"volume":"2","open":"2740","close":"2740","value":"2740","low":"2740","high":"2740","ts":"1784199900"},{"volume":"4","open":"2760","close":"2760","value":"2760","low":"2760","high":"2760","ts":"1784200800"},{"volume":"10","open":"2790","close":"2800","value":"2800","low":"2790","high":"2800","ts":"1784202300"},{"volume":"1","open":"2800","close":"2800","value":"2800","low":"2800","high":"2800","ts":"1784203200"},{"volume":"1","open":"2850","close":"2850","value":"2850","low":"2850","high":"2850","ts":"1784204100"},{"volume":"11","open":"2810","close":"2810","value":"2810","low":"2810","high":"2810","ts":"1784204700"},{"volume":"2","open":"2820","close":"2820","value":"2820","low":"2820","high":"2820","ts":"1784207700"},{"volume":"1","open":"2820","close":"2820","value":"2820","low":"2820","high":"2820","ts":"1784208900"},{"volume":"1","open":"2810","close":"2810","value":"2810","low":"2810","high":"2810","ts":"1784210700"},{"volume":"1","open":"2810","close":"2810","value":"2810","low":"2810","high":"2810","ts":"1784211900"},{"volume":"1","open":"2820","close":"2820","value":"2820","low":"2820","high":"2820","ts":"1784214300"},{"volume":"21","open":"2800","close":"2760","value":"2760","low":"2760","high":"2800","ts":"1784214600"},{"volume":"9","open":"2770","close":"2770","value":"2770","low":"2770","high":"2770","ts":"1784215800"},{"volume":"3","open":"2720","close":"2720","value":"2720","low":"2720","high":"2720","ts":"1784218500"},{"volume":"1","open":"2740","close":"2740","value":"2740","low":"2740","high":"2740","ts":"1784219400"},{"volume":"10","open":"2720","close":"2710","value":"2710","low":"2710","high":"2720","ts":"1784222100"},{"volume":"2","open":"2700","close":"2700","value":"2700","low":"2700","high":"2700","ts":"1784222400"},{"volume":"2","open":"2720","close":"2720","value":"2720","low":"2720","high":"2720","ts":"1784222700"},{"volume":"5","open":"2700","close":"2700","value":"2700","low":"2700","high":"2700","ts":"1784223600"},{"volume":"5","open":"2700","close":"2700","value":"2700","low":"2700","high":"2700","ts":"1784224200"},{"volume":"3","open":"2700","close":"2700","value":"2700","low":"2700","high":"2700","ts":"1784224800"},{"volume":"1","open":"2700","close":"2700","value":"2700","low":"2700","high":"2700","ts":"1784225700"},{"volume":"3","open":"2690","close":"2690","value":"2690","low":"2690","high":"2690","ts":"1784226600"},{"volume":"3","open":"2700","close":"2700","value":"2700","low":"2700","high":"2700","ts":"1784226900"},{"volume":"1","open":"2700","close":"2700","value":"2700","low":"2700","high":"2700","ts":"1784227800"},{"volume":"8","open":"2690","close":"2700","value":"2700","low":"2680","high":"2700","ts":"1784229000"},{"volume":"1","open":"2690","close":"2690","value":"2690","low":"2690","high":"2690","ts":"1784229900"},{"volume":"6","open":"2680","close":"2670","value":"2670","low":"2670","high":"2680","ts":"1784230800"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"2","open":"2820","close":"2820","value":"2820","low":"2820","high":"2820","ts":"1783627200"},{"volume":"21","open":"2800","close":"2800","value":"2800","low":"2800","high":"2820","ts":"1783656000"},{"volume":"11","open":"2790","close":"2790","value":"2790","low":"2790","high":"2790","ts":"1783659600"},{"volume":"2","open":"2800","close":"2800","value":"2800","low":"2800","high":"2800","ts":"1783663200"},{"volume":"3","open":"2800","close":"2800","value":"2800","low":"2800","high":"2800","ts":"1783666800"},{"volume":"1","open":"2810","close":"2810","value":"2810","low":"2810","high":"2810","ts":"1783670400"},{"volume":"31","open":"2810","close":"2820","value":"2820","low":"2810","high":"2820","ts":"1783674000"},{"volume":"2","open":"2820","close":"2820","value":"2820","low":"2820","high":"2820","ts":"1783677600"},{"volume":"3","open":"2820","close":"2820","value":"2820","low":"2820","high":"2820","ts":"1783681200"},{"volume":"31","open":"2820","close":"2850","value":"2850","low":"2820","high":"2850","ts":"1783684800"},{"volume":"3","open":"2830","close":"2880","value":"2880","low":"2830","high":"2880","ts":"1783688400"},{"volume":"12","open":"2860","close":"2830","value":"2830","low":"2830","high":"2870","ts":"1783692000"},{"volume":"1","open":"2830","close":"2830","value":"2830","low":"2830","high":"2830","ts":"1783695600"},{"volume":"1","open":"2820","close":"2820","value":"2820","low":"2820","high":"2820","ts":"1783706400"},{"volume":"66","open":"2840","close":"2800","value":"2800","low":"2800","high":"2860","ts":"1783713600"},{"volume":"1","open":"2820","close":"2820","value":"2820","low":"2820","high":"2820","ts":"1783760400"},{"volume":"1","open":"2800","close":"2800","value":"2800","low":"2800","high":"2800","ts":"1783767600"},{"volume":"6","open":"2800","close":"2800","value":"2800","low":"2800","high":"2800","ts":"1783778400"},{"volume":"5","open":"2800","close":"2820","value":"2820","low":"2800","high":"2820","ts":"1783782000"},{"volume":"3","open":"2820","close":"2820","value":"2820","low":"2820","high":"2820","ts":"1783843200"},{"volume":"1","open":"2830","close":"2830","value":"2830","low":"2830","high":"2830","ts":"1783857600"},{"volume":"2","open":"2810","close":"2810","value":"2810","low":"2810","high":"2810","ts":"1783861200"},{"volume":"9","open":"2820","close":"2830","value":"2830","low":"2820","high":"2830","ts":"1783868400"},{"volume":"16","open":"2810","close":"2820","value":"2820","low":"2800","high":"2820","ts":"1783922400"},{"volume":"7","open":"2820","close":"2830","value":"2830","low":"2820","high":"2830","ts":"1783926000"},{"volume":"1","open":"2820","close":"2820","value":"2820","low":"2820","high":"2820","ts":"1783929600"},{"volume":"13","open":"2820","close":"2810","value":"2810","low":"2810","high":"2820","ts":"1783933200"},{"volume":"3","open":"2830","close":"2850","value":"2850","low":"2830","high":"2850","ts":"1783940400"},{"volume":"14","open":"2830","close":"2860","value":"2860","low":"2830","high":"2860","ts":"1783944000"},{"volume":"19","open":"2860","close":"2850","value":"2850","low":"2850","high":"2890","ts":"1783954800"},{"volume":"3","open":"2840","close":"2840","value":"2840","low":"2840","high":"2840","ts":"1783958400"},{"volume":"1","open":"2850","close":"2850","value":"2850","low":"2850","high":"2850","ts":"1783965600"},{"volume":"1","open":"2840","close":"2840","value":"2840","low":"2840","high":"2840","ts":"1784001600"},{"volume":"1","open":"2860","close":"2860","value":"2860","low":"2860","high":"2860","ts":"1784008800"},{"volume":"2","open":"2860","close":"2860","value":"2860","low":"2860","high":"2860","ts":"1784012400"},{"volume":"1","open":"2880","close":"2880","value":"2880","low":"2880","high":"2880","ts":"1784016000"},{"volume":"12","open":"2870","close":"2860","value":"2860","low":"2860","high":"2870","ts":"1784026800"},{"volume":"41","open":"2860","close":"2880","value":"2880","low":"2860","high":"2930","ts":"1784030400"},{"volume":"4","open":"2880","close":"2880","value":"2880","low":"2880","high":"2880","ts":"1784037600"},{"volume":"6","open":"2870","close":"2890","value":"2890","low":"2860","high":"2890","ts":"1784041200"},{"volume":"11","open":"2890","close":"2870","value":"2870","low":"2870","high":"2890","ts":"1784048400"},{"volume":"4","open":"2870","close":"2870","value":"2870","low":"2860","high":"2870","ts":"1784098800"},{"volume":"12","open":"2860","close":"2860","value":"2860","low":"2860","high":"2860","ts":"1784102400"},{"volume":"11","open":"2860","close":"2850","value":"2850","low":"2850","high":"2860","ts":"1784106000"},{"volume":"3","open":"2830","close":"2830","value":"2830","low":"2830","high":"2830","ts":"1784109600"},{"volume":"4","open":"2830","close":"2830","value":"2830","low":"2830","high":"2830","ts":"1784113200"},{"volume":"3","open":"2830","close":"2830","value":"2830","low":"2830","high":"2830","ts":"1784120400"},{"volume":"39","open":"2810","close":"2780","value":"2780","low":"2780","high":"2810","ts":"1784124000"},{"volume":"44","open":"2790","close":"2800","value":"2800","low":"2780","high":"2800","ts":"1784127600"},{"volume":"1","open":"2810","close":"2810","value":"2810","low":"2810","high":"2810","ts":"1784131200"},{"volume":"6","open":"2790","close":"2790","value":"2790","low":"2790","high":"2790","ts":"1784134800"},{"volume":"2","open":"2800","close":"2800","value":"2800","low":"2800","high":"2800","ts":"1784138400"},{"volume":"1","open":"2790","close":"2790","value":"2790","low":"2790","high":"2790","ts":"1784174400"},{"volume":"48","open":"2790","close":"2750","value":"2750","low":"2750","high":"2790","ts":"1784178000"},{"volume":"19","open":"2770","close":"2740","value":"2740","low":"2740","high":"2770","ts":"1784181600"},{"volume":"33","open":"2740","close":"2750","value":"2750","low":"2720","high":"2760","ts":"1784185200"},{"volume":"96","open":"2750","close":"2720","value":"2720","low":"2700","high":"2770","ts":"1784188800"},{"volume":"86","open":"2710","close":"2800","value":"2800","low":"2690","high":"2800","ts":"1784192400"},{"volume":"12","open":"2800","close":"2780","value":"2780","low":"2780","high":"2800","ts":"1784196000"},{"volume":"22","open":"2740","close":"2800","value":"2800","low":"2730","high":"2800","ts":"1784199600"},{"volume":"13","open":"2800","close":"2810","value":"2810","low":"2800","high":"2850","ts":"1784203200"},{"volume":"12","open":"2820","close":"2820","value":"2820","low":"2820","high":"2840","ts":"1784206800"},{"volume":"3","open":"2810","close":"2810","value":"2810","low":"2810","high":"2820","ts":"1784210400"},{"volume":"32","open":"2820","close":"2770","value":"2770","low":"2760","high":"2820","ts":"1784214000"},{"volume":"24","open":"2750","close":"2740","value":"2740","low":"2720","high":"2750","ts":"1784217600"},{"volume":"24","open":"2720","close":"2700","value":"2700","low":"2700","high":"2720","ts":"1784221200"},{"volume":"11","open":"2700","close":"2700","value":"2700","low":"2690","high":"2700","ts":"1784224800"},{"volume":"15","open":"2690","close":"2670","value":"2670","low":"2670","high":"2700","ts":"1784228400"}]},{"range":"month","tabText":"Месяц","data":[{"volume":"228","open":"3650","close":"3700","value":"3700","low":"3620","high":"3790","ts":"1781470800"},{"volume":"70","open":"3650","close":"3670","value":"3670","low":"3650","high":"3780","ts":"1781557200"},{"volume":"100","open":"3630","close":"3670","value":"3670","low":"3630","high":"3730","ts":"1781643600"},{"volume":"132","open":"3620","close":"3620","value":"3620","low":"3570","high":"3710","ts":"1781730000"},{"volume":"181","open":"3580","close":"3490","value":"3490","low":"3480","high":"3650","ts":"1781816400"},{"volume":"752","open":"3450","close":"3130","value":"3130","low":"3100","high":"3490","ts":"1782075600"},{"volume":"442","open":"3100","close":"3140","value":"3140","low":"3020","high":"3160","ts":"1782162000"},{"volume":"814","open":"3070","close":"2930","value":"2930","low":"2860","high":"3320","ts":"1782248400"},{"volume":"251","open":"2940","close":"2860","value":"2860","low":"2770","high":"2990","ts":"1782334800"},{"volume":"700","open":"2870","close":"2900","value":"2900","low":"2830","high":"3100","ts":"1782421200"},{"volume":"24","open":"2920","close":"2930","value":"2930","low":"2920","high":"2930","ts":"1782507600"},{"volume":"42","open":"2920","close":"2970","value":"2970","low":"2920","high":"2980","ts":"1782594000"},{"volume":"201","open":"2980","close":"3000","value":"3000","low":"2930","high":"3000","ts":"1782680400"},{"volume":"337","open":"3020","close":"3010","value":"3010","low":"2940","high":"3070","ts":"1782766800"},{"volume":"136","open":"3020","close":"3050","value":"3050","low":"2990","high":"3080","ts":"1782853200"},{"volume":"953","open":"3000","close":"2940","value":"2940","low":"2930","high":"3210","ts":"1782939600"},{"volume":"144","open":"2940","close":"2920","value":"2920","low":"2860","high":"2940","ts":"1783026000"},{"volume":"16","open":"2890","close":"2890","value":"2890","low":"2890","high":"2910","ts":"1783112400"},{"volume":"29","open":"2920","close":"2910","value":"2910","low":"2890","high":"2930","ts":"1783198800"},{"volume":"223","open":"2890","close":"2890","value":"2890","low":"2790","high":"2920","ts":"1783285200"},{"volume":"148","open":"2870","close":"2870","value":"2870","low":"2720","high":"2890","ts":"1783371600"},{"volume":"35","open":"2910","close":"2870","value":"2870","low":"2800","high":"2910","ts":"1783458000"},{"volume":"448","open":"2870","close":"2820","value":"2820","low":"2800","high":"3030","ts":"1783544400"},{"volume":"188","open":"2800","close":"2800","value":"2800","low":"2790","high":"2880","ts":"1783630800"},{"volume":"13","open":"2820","close":"2820","value":"2820","low":"2800","high":"2820","ts":"1783717200"},{"volume":"15","open":"2820","close":"2830","value":"2830","low":"2810","high":"2830","ts":"1783803600"},{"volume":"77","open":"2810","close":"2850","value":"2850","low":"2800","high":"2890","ts":"1783890000"},{"volume":"79","open":"2840","close":"2870","value":"2870","low":"2840","high":"2930","ts":"1783976400"},{"volume":"129","open":"2870","close":"2800","value":"2800","low":"2780","high":"2870","ts":"1784062800"},{"volume":"451","open":"2790","close":"2670","value":"2670","low":"2670","high":"2850","ts":"1784149200"}]},{"range":"year","tabText":"Год","data":[{"volume":"79","open":"4770","close":"4800","value":"4800","low":"4740","high":"4860","ts":"1752613200"},{"volume":"54","open":"4800","close":"4760","value":"4760","low":"4730","high":"4820","ts":"1752699600"},{"volume":"432","open":"4770","close":"4800","value":"4800","low":"4690","high":"4820","ts":"1752786000"},{"volume":"133","open":"4830","close":"4820","value":"4820","low":"4810","high":"4880","ts":"1752872400"},{"volume":"8","open":"4820","close":"4810","value":"4810","low":"4790","high":"4820","ts":"1752958800"},{"volume":"381","open":"4810","close":"4780","value":"4780","low":"4680","high":"4940","ts":"1753045200"},{"volume":"217","open":"4780","close":"4830","value":"4830","low":"4760","high":"4900","ts":"1753131600"},{"volume":"318","open":"4850","close":"4820","value":"4820","low":"4810","high":"5000","ts":"1753218000"},{"volume":"305","open":"4850","close":"4840","value":"4840","low":"4810","high":"5010","ts":"1753304400"},{"volume":"247","open":"4840","close":"4800","value":"4800","low":"4750","high":"4900","ts":"1753390800"},{"volume":"12","open":"4810","close":"4820","value":"4820","low":"4800","high":"4820","ts":"1753477200"},{"volume":"131","open":"4850","close":"4810","value":"4810","low":"4800","high":"4890","ts":"1753563600"},{"volume":"111","open":"4840","close":"4780","value":"4780","low":"4760","high":"4840","ts":"1753650000"},{"volume":"54","open":"4790","close":"4760","value":"4760","low":"4730","high":"4810","ts":"1753736400"},{"volume":"215","open":"4780","close":"4740","value":"4740","low":"4710","high":"4800","ts":"1753822800"},{"volume":"145","open":"4750","close":"4700","value":"4700","low":"4680","high":"4790","ts":"1753909200"},{"volume":"380","open":"4720","close":"4720","value":"4720","low":"4620","high":"4870","ts":"1753995600"},{"volume":"206","open":"4780","close":"4720","value":"4720","low":"4640","high":"4780","ts":"1754254800"},{"volume":"233","open":"4720","close":"4730","value":"4730","low":"4680","high":"4810","ts":"1754341200"},{"volume":"167","open":"4730","close":"4740","value":"4740","low":"4690","high":"4800","ts":"1754427600"},{"volume":"5585","open":"4760","close":"5240","value":"5240","low":"4760","high":"5700","ts":"1754514000"},{"volume":"1197","open":"5280","close":"5280","value":"5280","low":"5050","high":"5500","ts":"1754600400"},{"volume":"1108","open":"5380","close":"5280","value":"5280","low":"5230","high":"5500","ts":"1754859600"},{"volume":"197","open":"5290","close":"5250","value":"5250","low":"5240","high":"5340","ts":"1754946000"},{"volume":"321","open":"5250","close":"5240","value":"5240","low":"5210","high":"5400","ts":"1755032400"},{"volume":"372","open":"5250","close":"5250","value":"5250","low":"5240","high":"5370","ts":"1755118800"},{"volume":"513","open":"5310","close":"5330","value":"5330","low":"5260","high":"5360","ts":"1755205200"},{"volume":"127","open":"5280","close":"5220","value":"5220","low":"5170","high":"5280","ts":"1755291600"},{"volume":"27","open":"5230","close":"5200","value":"5200","low":"5170","high":"5230","ts":"1755378000"},{"volume":"153","open":"5250","close":"5250","value":"5250","low":"5200","high":"5270","ts":"1755464400"},{"volume":"194","open":"5240","close":"5250","value":"5250","low":"5230","high":"5330","ts":"1755550800"},{"volume":"346","open":"5270","close":"5170","value":"5170","low":"5050","high":"5330","ts":"1755637200"},{"volume":"148","open":"5150","close":"5090","value":"5090","low":"5050","high":"5180","ts":"1755723600"},{"volume":"155","open":"5080","close":"5130","value":"5130","low":"5020","high":"5130","ts":"1755810000"},{"volume":"17","open":"5130","close":"5090","value":"5090","low":"5070","high":"5130","ts":"1755896400"},{"volume":"1","open":"5100","close":"5100","value":"5100","low":"5100","high":"5100","ts":"1755982800"},{"volume":"155","open":"5090","close":"5080","value":"5080","low":"5030","high":"5120","ts":"1756069200"},{"volume":"463","open":"5080","close":"5110","value":"5110","low":"5080","high":"5280","ts":"1756155600"},{"volume":"744","open":"5260","close":"5300","value":"5300","low":"5130","high":"5380","ts":"1756242000"},{"volume":"354","open":"5300","close":"5230","value":"5230","low":"5150","high":"5300","ts":"1756328400"},{"volume":"171","open":"5150","close":"5160","value":"5160","low":"5100","high":"5270","ts":"1756414800"},{"volume":"9","open":"5200","close":"5180","value":"5180","low":"5160","high":"5210","ts":"1756501200"},{"volume":"1","open":"5190","close":"5190","value":"5190","low":"5190","high":"5190","ts":"1756587600"},{"volume":"79","open":"5220","close":"5210","value":"5210","low":"5160","high":"5220","ts":"1756674000"},{"volume":"100","open":"5180","close":"5140","value":"5140","low":"5100","high":"5200","ts":"1756760400"},{"volume":"212","open":"5140","close":"5150","value":"5150","low":"5120","high":"5350","ts":"1756846800"},{"volume":"166","open":"5160","close":"5190","value":"5190","low":"5160","high":"5220","ts":"1756933200"},{"volume":"369","open":"5190","close":"5190","value":"5190","low":"5170","high":"5280","ts":"1757019600"},{"volume":"15","open":"5260","close":"5200","value":"5200","low":"5200","high":"5260","ts":"1757106000"},{"volume":"5","open":"5210","close":"5190","value":"5190","low":"5190","high":"5210","ts":"1757192400"},{"volume":"84","open":"5190","close":"5230","value":"5230","low":"5190","high":"5240","ts":"1757278800"},{"volume":"203","open":"5230","close":"5280","value":"5280","low":"5190","high":"5380","ts":"1757365200"},{"volume":"59","open":"5270","close":"5240","value":"5240","low":"5220","high":"5270","ts":"1757451600"},{"volume":"112","open":"5240","close":"5190","value":"5190","low":"5150","high":"5250","ts":"1757538000"},{"volume":"652","open":"5200","close":"5010","value":"5010","low":"4920","high":"5220","ts":"1757624400"},{"volume":"55","open":"5050","close":"5000","value":"5000","low":"5000","high":"5060","ts":"1757710800"},{"volume":"42","open":"5030","close":"5020","value":"5020","low":"4970","high":"5050","ts":"1757797200"},{"volume":"74","open":"5010","close":"4990","value":"4990","low":"4940","high":"5010","ts":"1757883600"},{"volume":"393","open":"4990","close":"4930","value":"4930","low":"4900","high":"5000","ts":"1757970000"},{"volume":"422","open":"4940","close":"4860","value":"4860","low":"4800","high":"4940","ts":"1758056400"},{"volume":"145","open":"4860","close":"4870","value":"4870","low":"4830","high":"5040","ts":"1758142800"},{"volume":"255","open":"4860","close":"4800","value":"4800","low":"4800","high":"4900","ts":"1758229200"},{"volume":"324","open":"4780","close":"4780","value":"4780","low":"4600","high":"4780","ts":"1758488400"},{"volume":"63","open":"4780","close":"4620","value":"4620","low":"4620","high":"4780","ts":"1758574800"},{"volume":"59","open":"4640","close":"4740","value":"4740","low":"4640","high":"4750","ts":"1758661200"},{"volume":"114","open":"4750","close":"4770","value":"4770","low":"4740","high":"4890","ts":"1758747600"},{"volume":"57","open":"4770","close":"4750","value":"4750","low":"4710","high":"4780","ts":"1758834000"},{"volume":"10","open":"4750","close":"4730","value":"4730","low":"4730","high":"4770","ts":"1758920400"},{"volume":"7","open":"4730","close":"4740","value":"4740","low":"4720","high":"4740","ts":"1759006800"},{"volume":"655","open":"4730","close":"4720","value":"4720","low":"4680","high":"5140","ts":"1759093200"},{"volume":"150","open":"4730","close":"4740","value":"4740","low":"4680","high":"4800","ts":"1759179600"},{"volume":"835","open":"4740","close":"4550","value":"4550","low":"4470","high":"4770","ts":"1759266000"},{"volume":"790","open":"4520","close":"4300","value":"4300","low":"4230","high":"4530","ts":"1759352400"},{"volume":"1556","open":"4310","close":"4020","value":"4020","low":"3990","high":"4320","ts":"1759438800"},{"volume":"380","open":"3940","close":"3950","value":"3950","low":"3890","high":"3990","ts":"1759525200"},{"volume":"246","open":"3940","close":"4090","value":"4090","low":"3940","high":"4100","ts":"1759611600"},{"volume":"289","open":"4100","close":"4170","value":"4170","low":"4050","high":"4180","ts":"1759698000"},{"volume":"633","open":"4170","close":"4190","value":"4190","low":"4110","high":"4400","ts":"1759784400"},{"volume":"265","open":"4190","close":"4110","value":"4110","low":"4000","high":"4250","ts":"1759870800"},{"volume":"419","open":"4100","close":"4170","value":"4170","low":"4000","high":"4290","ts":"1759957200"},{"volume":"375","open":"4260","close":"4100","value":"4100","low":"4040","high":"4260","ts":"1760043600"},{"volume":"65","open":"4080","close":"4060","value":"4060","low":"4050","high":"4080","ts":"1760130000"},{"volume":"6","open":"4060","close":"4070","value":"4070","low":"4060","high":"4070","ts":"1760216400"},{"volume":"136","open":"4070","close":"4040","value":"4040","low":"4020","high":"4080","ts":"1760302800"},{"volume":"230","open":"4050","close":"3970","value":"3970","low":"3950","high":"4080","ts":"1760389200"},{"volume":"165","open":"3980","close":"4000","value":"4000","low":"3900","high":"4040","ts":"1760475600"},{"volume":"519","open":"4010","close":"4140","value":"4140","low":"3940","high":"4140","ts":"1760562000"},{"volume":"355","open":"4390","close":"4100","value":"4100","low":"4070","high":"4390","ts":"1760648400"},{"volume":"163","open":"4090","close":"4200","value":"4200","low":"4090","high":"4210","ts":"1760734800"},{"volume":"67","open":"4180","close":"4140","value":"4140","low":"4140","high":"4210","ts":"1760821200"},{"volume":"130","open":"4170","close":"4180","value":"4180","low":"4150","high":"4240","ts":"1760907600"},{"volume":"305","open":"4170","close":"4040","value":"4040","low":"4010","high":"4190","ts":"1760994000"},{"volume":"227","open":"4050","close":"4020","value":"4020","low":"3950","high":"4190","ts":"1761080400"},{"volume":"291","open":"3980","close":"3920","value":"3920","low":"3890","high":"3990","ts":"1761166800"},{"volume":"242","open":"3930","close":"3930","value":"3930","low":"3900","high":"3980","ts":"1761253200"},{"volume":"215","open":"3920","close":"3880","value":"3880","low":"3840","high":"3930","ts":"1761512400"},{"volume":"112","open":"3910","close":"3920","value":"3920","low":"3880","high":"4000","ts":"1761598800"},{"volume":"421","open":"3930","close":"3980","value":"3980","low":"3930","high":"4140","ts":"1761685200"},{"volume":"138","open":"4000","close":"4020","value":"4020","low":"3980","high":"4090","ts":"1761771600"},{"volume":"90","open":"4040","close":"4040","value":"4040","low":"4000","high":"4060","ts":"1761858000"},{"volume":"33","open":"4000","close":"4010","value":"4010","low":"3990","high":"4050","ts":"1761944400"},{"volume":"27","open":"4040","close":"4070","value":"4070","low":"4030","high":"4070","ts":"1762117200"},{"volume":"121","open":"4030","close":"4020","value":"4020","low":"4020","high":"4140","ts":"1762290000"},{"volume":"77","open":"4070","close":"4030","value":"4030","low":"4010","high":"4070","ts":"1762376400"},{"volume":"63","open":"4060","close":"4040","value":"4040","low":"4030","high":"4060","ts":"1762462800"},{"volume":"14","open":"4010","close":"4040","value":"4040","low":"4010","high":"4040","ts":"1762549200"},{"volume":"18","open":"4020","close":"4030","value":"4030","low":"4010","high":"4040","ts":"1762635600"},{"volume":"55","open":"4010","close":"4060","value":"4060","low":"4010","high":"4070","ts":"1762722000"},{"volume":"148","open":"4050","close":"4060","value":"4060","low":"4050","high":"4110","ts":"1762808400"},{"volume":"81","open":"4070","close":"4030","value":"4030","low":"4020","high":"4070","ts":"1762894800"},{"volume":"73","open":"4060","close":"3990","value":"3990","low":"3980","high":"4060","ts":"1762981200"},{"volume":"101","open":"4010","close":"4030","value":"4030","low":"3990","high":"4030","ts":"1763067600"},{"volume":"10","open":"4040","close":"4090","value":"4090","low":"4040","high":"4090","ts":"1763154000"},{"volume":"5","open":"4030","close":"4030","value":"4030","low":"4020","high":"4030","ts":"1763240400"},{"volume":"127","open":"4030","close":"4010","value":"4010","low":"4000","high":"4070","ts":"1763326800"},{"volume":"45","open":"4000","close":"4010","value":"4010","low":"3990","high":"4050","ts":"1763413200"},{"volume":"134","open":"4020","close":"4060","value":"4060","low":"4020","high":"4130","ts":"1763499600"},{"volume":"54","open":"4080","close":"4090","value":"4090","low":"4050","high":"4090","ts":"1763586000"},{"volume":"55","open":"4100","close":"4110","value":"4110","low":"4060","high":"4120","ts":"1763672400"},{"volume":"295","open":"4100","close":"4080","value":"4080","low":"4070","high":"4160","ts":"1763931600"},{"volume":"3761","open":"4270","close":"4620","value":"4620","low":"4240","high":"4900","ts":"1764018000"},{"volume":"8408","open":"4640","close":"5330","value":"5330","low":"4630","high":"5540","ts":"1764104400"},{"volume":"4201","open":"5290","close":"4890","value":"4890","low":"4810","high":"5370","ts":"1764190800"},{"volume":"1560","open":"4850","close":"4810","value":"4810","low":"4700","high":"4850","ts":"1764277200"},{"volume":"947","open":"4780","close":"4930","value":"4930","low":"4770","high":"4950","ts":"1764363600"},{"volume":"234","open":"4900","close":"4950","value":"4950","low":"4880","high":"4950","ts":"1764450000"},{"volume":"1660","open":"4890","close":"4920","value":"4920","low":"4840","high":"5100","ts":"1764536400"},{"volume":"388","open":"4930","close":"4850","value":"4850","low":"4830","high":"4940","ts":"1764622800"},{"volume":"457","open":"4840","close":"4860","value":"4860","low":"4710","high":"4920","ts":"1764709200"},{"volume":"312","open":"4890","close":"4830","value":"4830","low":"4810","high":"4920","ts":"1764795600"},{"volume":"243","open":"4850","close":"4840","value":"4840","low":"4790","high":"4880","ts":"1764882000"},{"volume":"204","open":"4830","close":"4800","value":"4800","low":"4740","high":"4870","ts":"1765141200"},{"volume":"322","open":"4780","close":"4760","value":"4760","low":"4720","high":"4780","ts":"1765227600"},{"volume":"423","open":"4760","close":"4680","value":"4680","low":"4660","high":"4760","ts":"1765314000"},{"volume":"482","open":"4670","close":"4700","value":"4700","low":"4660","high":"4710","ts":"1765400400"},{"volume":"603","open":"4680","close":"4600","value":"4600","low":"4570","high":"4710","ts":"1765486800"},{"volume":"25","open":"4600","close":"4600","value":"4600","low":"4580","high":"4600","ts":"1765573200"},{"volume":"71","open":"4620","close":"4600","value":"4600","low":"4590","high":"4620","ts":"1765659600"},{"volume":"469","open":"4580","close":"4640","value":"4640","low":"4560","high":"4740","ts":"1765746000"},{"volume":"418","open":"4690","close":"4660","value":"4660","low":"4550","high":"4690","ts":"1765832400"},{"volume":"1949","open":"4670","close":"4640","value":"4640","low":"4590","high":"4860","ts":"1765918800"},{"volume":"401","open":"4620","close":"4610","value":"4610","low":"4570","high":"4670","ts":"1766005200"},{"volume":"366","open":"4600","close":"4580","value":"4580","low":"4560","high":"4650","ts":"1766091600"},{"volume":"37","open":"4570","close":"4580","value":"4580","low":"4560","high":"4590","ts":"1766178000"},{"volume":"47","open":"4580","close":"4590","value":"4590","low":"4560","high":"4590","ts":"1766264400"},{"volume":"435","open":"4570","close":"4510","value":"4510","low":"4480","high":"4590","ts":"1766350800"},{"volume":"469","open":"4490","close":"4520","value":"4520","low":"4410","high":"4560","ts":"1766437200"},{"volume":"214","open":"4580","close":"4460","value":"4460","low":"4440","high":"4590","ts":"1766523600"},{"volume":"837","open":"4460","close":"4320","value":"4320","low":"4290","high":"4480","ts":"1766610000"},{"volume":"1002","open":"4290","close":"4340","value":"4340","low":"4280","high":"4380","ts":"1766696400"},{"volume":"560","open":"4360","close":"4470","value":"4470","low":"4350","high":"4470","ts":"1766782800"},{"volume":"48","open":"4470","close":"4470","value":"4470","low":"4470","high":"4470","ts":"1766869200"},{"volume":"1675","open":"4590","close":"4420","value":"4420","low":"4350","high":"4640","ts":"1766955600"},{"volume":"463","open":"4400","close":"4390","value":"4390","low":"4320","high":"4430","ts":"1767042000"},{"volume":"142","open":"4330","close":"4370","value":"4370","low":"4320","high":"4380","ts":"1767560400"},{"volume":"2025","open":"4370","close":"4780","value":"4780","low":"4360","high":"4780","ts":"1767646800"},{"volume":"2891","open":"4780","close":"4850","value":"4850","low":"4580","high":"5110","ts":"1767819600"},{"volume":"9521","open":"4800","close":"5200","value":"5200","low":"4800","high":"5640","ts":"1767906000"},{"volume":"2613","open":"5300","close":"5000","value":"5000","low":"4970","high":"5300","ts":"1768165200"},{"volume":"2066","open":"5030","close":"4750","value":"4750","low":"4700","high":"5120","ts":"1768251600"},{"volume":"1097","open":"4780","close":"4770","value":"4770","low":"4720","high":"4870","ts":"1768338000"},{"volume":"662","open":"4770","close":"4730","value":"4730","low":"4690","high":"4770","ts":"1768424400"},{"volume":"527","open":"4710","close":"4850","value":"4850","low":"4710","high":"4880","ts":"1768510800"},{"volume":"182","open":"4840","close":"4830","value":"4830","low":"4810","high":"4890","ts":"1768597200"},{"volume":"164","open":"4830","close":"4850","value":"4850","low":"4830","high":"4910","ts":"1768683600"},{"volume":"1364","open":"4840","close":"4900","value":"4900","low":"4830","high":"5070","ts":"1768770000"},{"volume":"529","open":"4900","close":"4810","value":"4810","low":"4780","high":"4910","ts":"1768856400"},{"volume":"1131","open":"4810","close":"4760","value":"4760","low":"4670","high":"4880","ts":"1768942800"},{"volume":"377","open":"4860","close":"4780","value":"4780","low":"4740","high":"4860","ts":"1769029200"},{"volume":"535","open":"4760","close":"4750","value":"4750","low":"4740","high":"4810","ts":"1769115600"},{"volume":"52","open":"4760","close":"4750","value":"4750","low":"4740","high":"4760","ts":"1769202000"},{"volume":"313","open":"4760","close":"4830","value":"4830","low":"4750","high":"4830","ts":"1769288400"},{"volume":"6433","open":"4820","close":"5220","value":"5220","low":"4820","high":"5220","ts":"1769374800"},{"volume":"2664","open":"5210","close":"5140","value":"5140","low":"5010","high":"5400","ts":"1769461200"},{"volume":"1000","open":"5120","close":"5110","value":"5110","low":"5010","high":"5200","ts":"1769547600"},{"volume":"1843","open":"5060","close":"5080","value":"5080","low":"5000","high":"5300","ts":"1769634000"},{"volume":"741","open":"5060","close":"4950","value":"4950","low":"4940","high":"5110","ts":"1769720400"},{"volume":"35","open":"4970","close":"5000","value":"5000","low":"4960","high":"5000","ts":"1769806800"},{"volume":"195","open":"4960","close":"4960","value":"4960","low":"4910","high":"4990","ts":"1769893200"},{"volume":"749","open":"4930","close":"5010","value":"5010","low":"4880","high":"5240","ts":"1769979600"},{"volume":"283","open":"5060","close":"4990","value":"4990","low":"4970","high":"5060","ts":"1770066000"},{"volume":"1821","open":"4990","close":"4940","value":"4940","low":"4820","high":"5150","ts":"1770152400"},{"volume":"207","open":"4870","close":"4900","value":"4900","low":"4860","high":"4980","ts":"1770238800"},{"volume":"318","open":"4910","close":"4900","value":"4900","low":"4850","high":"4920","ts":"1770325200"},{"volume":"269","open":"4960","close":"4850","value":"4850","low":"4800","high":"4960","ts":"1770411600"},{"volume":"59","open":"4850","close":"4870","value":"4870","low":"4840","high":"4880","ts":"1770498000"},{"volume":"215","open":"4860","close":"4820","value":"4820","low":"4820","high":"4880","ts":"1770584400"},{"volume":"299","open":"4840","close":"4840","value":"4840","low":"4820","high":"4950","ts":"1770670800"},{"volume":"826","open":"4860","close":"4890","value":"4890","low":"4830","high":"5020","ts":"1770757200"},{"volume":"205","open":"4910","close":"4910","value":"4910","low":"4860","high":"5050","ts":"1770843600"},{"volume":"271","open":"4940","close":"4940","value":"4940","low":"4870","high":"5050","ts":"1770930000"},{"volume":"371","open":"5010","close":"4940","value":"4940","low":"4890","high":"5010","ts":"1771189200"},{"volume":"135","open":"4940","close":"4910","value":"4910","low":"4900","high":"4960","ts":"1771275600"},{"volume":"269","open":"4930","close":"4890","value":"4890","low":"4870","high":"4940","ts":"1771362000"},{"volume":"253","open":"4920","close":"4880","value":"4880","low":"4840","high":"4920","ts":"1771448400"},{"volume":"79","open":"4850","close":"4850","value":"4850","low":"4840","high":"4870","ts":"1771534800"},{"volume":"15","open":"4850","close":"4860","value":"4860","low":"4830","high":"4860","ts":"1771621200"},{"volume":"51","open":"4950","close":"4900","value":"4900","low":"4880","high":"4950","ts":"1771707600"},{"volume":"18","open":"4910","close":"4900","value":"4900","low":"4870","high":"4930","ts":"1771794000"},{"volume":"319","open":"4900","close":"4870","value":"4870","low":"4840","high":"4920","ts":"1771880400"},{"volume":"270","open":"4860","close":"4830","value":"4830","low":"4830","high":"4870","ts":"1771966800"},{"volume":"242","open":"4840","close":"4840","value":"4840","low":"4780","high":"4870","ts":"1772053200"},{"volume":"278","open":"4840","close":"4840","value":"4840","low":"4810","high":"4890","ts":"1772139600"},{"volume":"35","open":"4850","close":"4820","value":"4820","low":"4820","high":"4870","ts":"1772226000"},{"volume":"43","open":"4830","close":"4820","value":"4820","low":"4820","high":"4870","ts":"1772312400"},{"volume":"275","open":"4830","close":"4810","value":"4810","low":"4800","high":"4870","ts":"1772398800"},{"volume":"538","open":"4840","close":"4700","value":"4700","low":"4680","high":"4840","ts":"1772485200"},{"volume":"229","open":"4710","close":"4690","value":"4690","low":"4680","high":"4730","ts":"1772571600"},{"volume":"259","open":"4740","close":"4680","value":"4680","low":"4610","high":"4760","ts":"1772658000"},{"volume":"311","open":"4710","close":"4740","value":"4740","low":"4690","high":"4740","ts":"1772744400"},{"volume":"390","open":"4740","close":"4650","value":"4650","low":"4570","high":"4740","ts":"1773003600"},{"volume":"157","open":"4640","close":"4710","value":"4710","low":"4640","high":"4730","ts":"1773090000"},{"volume":"334","open":"4710","close":"4780","value":"4780","low":"4710","high":"4830","ts":"1773176400"},{"volume":"86","open":"4770","close":"4790","value":"4790","low":"4720","high":"4790","ts":"1773262800"},{"volume":"116","open":"4790","close":"4780","value":"4780","low":"4740","high":"4800","ts":"1773349200"},{"volume":"8","open":"4770","close":"4800","value":"4800","low":"4770","high":"4800","ts":"1773435600"},{"volume":"7","open":"4760","close":"4790","value":"4790","low":"4760","high":"4790","ts":"1773522000"},{"volume":"251","open":"4800","close":"4740","value":"4740","low":"4710","high":"4810","ts":"1773608400"},{"volume":"264","open":"4750","close":"4690","value":"4690","low":"4650","high":"4750","ts":"1773694800"},{"volume":"117","open":"4660","close":"4660","value":"4660","low":"4660","high":"4690","ts":"1773781200"},{"volume":"92","open":"4680","close":"4670","value":"4670","low":"4650","high":"4700","ts":"1773867600"},{"volume":"530","open":"4640","close":"4590","value":"4590","low":"4540","high":"4690","ts":"1773954000"},{"volume":"567","open":"4620","close":"4470","value":"4470","low":"4420","high":"4620","ts":"1774213200"},{"volume":"240","open":"4510","close":"4450","value":"4450","low":"4400","high":"4510","ts":"1774299600"},{"volume":"360","open":"4440","close":"4450","value":"4450","low":"4440","high":"4510","ts":"1774386000"},{"volume":"238","open":"4480","close":"4450","value":"4450","low":"4450","high":"4510","ts":"1774472400"},{"volume":"400","open":"4470","close":"4390","value":"4390","low":"4330","high":"4500","ts":"1774558800"},{"volume":"38","open":"4360","close":"4380","value":"4380","low":"4350","high":"4390","ts":"1774645200"},{"volume":"50","open":"4380","close":"4410","value":"4410","low":"4380","high":"4410","ts":"1774731600"},{"volume":"217","open":"4390","close":"4400","value":"4400","low":"4360","high":"4430","ts":"1774818000"},{"volume":"280","open":"4400","close":"4360","value":"4360","low":"4330","high":"4400","ts":"1774904400"},{"volume":"391","open":"4350","close":"4380","value":"4380","low":"4340","high":"4480","ts":"1774990800"},{"volume":"200","open":"4390","close":"4360","value":"4360","low":"4340","high":"4390","ts":"1775077200"},{"volume":"772","open":"4360","close":"4330","value":"4330","low":"4290","high":"4470","ts":"1775163600"},{"volume":"52","open":"4330","close":"4330","value":"4330","low":"4320","high":"4330","ts":"1775250000"},{"volume":"40","open":"4340","close":"4340","value":"4340","low":"4310","high":"4340","ts":"1775336400"},{"volume":"135","open":"4310","close":"4340","value":"4340","low":"4290","high":"4340","ts":"1775422800"},{"volume":"239","open":"4340","close":"4370","value":"4370","low":"4340","high":"4460","ts":"1775509200"},{"volume":"1230","open":"4410","close":"4470","value":"4470","low":"4380","high":"4750","ts":"1775595600"},{"volume":"294","open":"4440","close":"4390","value":"4390","low":"4350","high":"4480","ts":"1775682000"},{"volume":"273","open":"4380","close":"4390","value":"4390","low":"4360","high":"4440","ts":"1775768400"},{"volume":"16","open":"4410","close":"4400","value":"4400","low":"4390","high":"4410","ts":"1775854800"},{"volume":"24","open":"4410","close":"4420","value":"4420","low":"4390","high":"4420","ts":"1775941200"},{"volume":"270","open":"4420","close":"4420","value":"4420","low":"4390","high":"4620","ts":"1776027600"},{"volume":"741","open":"4430","close":"4490","value":"4490","low":"4410","high":"4580","ts":"1776114000"},{"volume":"187","open":"4550","close":"4470","value":"4470","low":"4470","high":"4550","ts":"1776200400"},{"volume":"66","open":"4440","close":"4470","value":"4470","low":"4440","high":"4530","ts":"1776286800"},{"volume":"139","open":"4480","close":"4470","value":"4470","low":"4450","high":"4520","ts":"1776373200"},{"volume":"18","open":"4480","close":"4480","value":"4480","low":"4450","high":"4520","ts":"1776459600"},{"volume":"22","open":"4470","close":"4460","value":"4460","low":"4460","high":"4490","ts":"1776546000"},{"volume":"372","open":"4470","close":"4390","value":"4390","low":"4320","high":"4480","ts":"1776632400"},{"volume":"109","open":"4360","close":"4350","value":"4350","low":"4320","high":"4390","ts":"1776718800"},{"volume":"158","open":"4350","close":"4350","value":"4350","low":"4290","high":"4390","ts":"1776805200"},{"volume":"219","open":"4330","close":"4410","value":"4410","low":"4330","high":"4500","ts":"1776891600"},{"volume":"106","open":"4390","close":"4380","value":"4380","low":"4340","high":"4440","ts":"1776978000"},{"volume":"9","open":"4370","close":"4380","value":"4380","low":"4370","high":"4410","ts":"1777064400"},{"volume":"2","open":"4390","close":"4380","value":"4380","low":"4380","high":"4390","ts":"1777150800"},{"volume":"93","open":"4370","close":"4340","value":"4340","low":"4310","high":"4370","ts":"1777237200"},{"volume":"248","open":"4310","close":"4230","value":"4230","low":"4210","high":"4330","ts":"1777323600"},{"volume":"354","open":"4210","close":"4210","value":"4210","low":"4060","high":"4250","ts":"1777410000"},{"volume":"90","open":"4160","close":"4240","value":"4240","low":"4160","high":"4340","ts":"1777496400"},{"volume":"23","open":"4260","close":"4270","value":"4270","low":"4240","high":"4270","ts":"1777669200"},{"volume":"41","open":"4300","close":"4260","value":"4260","low":"4260","high":"4300","ts":"1777755600"},{"volume":"172","open":"4250","close":"4230","value":"4230","low":"4180","high":"4360","ts":"1777842000"},{"volume":"122","open":"4230","close":"4130","value":"4130","low":"4100","high":"4300","ts":"1777928400"},{"volume":"141","open":"4100","close":"4120","value":"4120","low":"4100","high":"4220","ts":"1778014800"},{"volume":"108","open":"4110","close":"4090","value":"4090","low":"4050","high":"4170","ts":"1778101200"},{"volume":"203","open":"4080","close":"4040","value":"4040","low":"3990","high":"4120","ts":"1778187600"},{"volume":"141","open":"4060","close":"4110","value":"4110","low":"4000","high":"4110","ts":"1778446800"},{"volume":"233","open":"4050","close":"4110","value":"4110","low":"4050","high":"4200","ts":"1778533200"},{"volume":"40","open":"4100","close":"4110","value":"4110","low":"4100","high":"4150","ts":"1778619600"},{"volume":"3697","open":"4100","close":"4300","value":"4300","low":"4100","high":"4550","ts":"1778706000"},{"volume":"284","open":"4300","close":"4270","value":"4270","low":"4210","high":"4380","ts":"1778792400"},{"volume":"24","open":"4250","close":"4220","value":"4220","low":"4210","high":"4280","ts":"1778878800"},{"volume":"31","open":"4250","close":"4230","value":"4230","low":"4210","high":"4250","ts":"1778965200"},{"volume":"134","open":"4200","close":"4180","value":"4180","low":"4150","high":"4250","ts":"1779051600"},{"volume":"69","open":"4160","close":"4180","value":"4180","low":"4160","high":"4210","ts":"1779138000"},{"volume":"37","open":"4230","close":"4180","value":"4180","low":"4170","high":"4230","ts":"1779224400"},{"volume":"91","open":"4160","close":"4150","value":"4150","low":"4110","high":"4190","ts":"1779310800"},{"volume":"36","open":"4150","close":"4160","value":"4160","low":"4140","high":"4190","ts":"1779397200"},{"volume":"12","open":"4150","close":"4160","value":"4160","low":"4140","high":"4160","ts":"1779483600"},{"volume":"10","open":"4130","close":"4120","value":"4120","low":"4120","high":"4150","ts":"1779570000"},{"volume":"964","open":"4120","close":"3960","value":"3960","low":"3850","high":"4120","ts":"1779656400"},{"volume":"299","open":"3920","close":"3910","value":"3910","low":"3860","high":"3980","ts":"1779742800"},{"volume":"303","open":"3870","close":"3900","value":"3900","low":"3840","high":"3940","ts":"1779829200"},{"volume":"330","open":"3890","close":"3860","value":"3860","low":"3850","high":"3940","ts":"1779915600"},{"volume":"548","open":"3810","close":"3790","value":"3790","low":"3670","high":"3860","ts":"1780002000"},{"volume":"18","open":"3760","close":"3760","value":"3760","low":"3740","high":"3780","ts":"1780088400"},{"volume":"15","open":"3770","close":"3770","value":"3770","low":"3760","high":"3780","ts":"1780174800"},{"volume":"28","open":"3750","close":"3770","value":"3770","low":"3740","high":"3800","ts":"1780261200"},{"volume":"278","open":"3730","close":"3850","value":"3850","low":"3730","high":"3880","ts":"1780347600"},{"volume":"233","open":"3870","close":"3800","value":"3800","low":"3780","high":"3920","ts":"1780434000"},{"volume":"62","open":"3790","close":"3800","value":"3800","low":"3770","high":"3820","ts":"1780520400"},{"volume":"187","open":"3740","close":"3740","value":"3740","low":"3670","high":"3850","ts":"1780606800"},{"volume":"17","open":"3760","close":"3740","value":"3740","low":"3700","high":"3760","ts":"1780693200"},{"volume":"25","open":"3720","close":"3750","value":"3750","low":"3710","high":"3750","ts":"1780779600"},{"volume":"204","open":"3740","close":"3620","value":"3620","low":"3620","high":"3770","ts":"1780866000"},{"volume":"313","open":"3620","close":"3520","value":"3520","low":"3450","high":"3670","ts":"1780952400"},{"volume":"170","open":"3490","close":"3610","value":"3610","low":"3490","high":"3610","ts":"1781038800"},{"volume":"170","open":"3590","close":"3690","value":"3690","low":"3590","high":"3720","ts":"1781125200"},{"volume":"72","open":"3710","close":"3730","value":"3730","low":"3630","high":"3730","ts":"1781211600"},{"volume":"25","open":"3670","close":"3700","value":"3700","low":"3670","high":"3700","ts":"1781298000"},{"volume":"10","open":"3690","close":"3680","value":"3680","low":"3680","high":"3690","ts":"1781384400"},{"volume":"228","open":"3650","close":"3700","value":"3700","low":"3620","high":"3790","ts":"1781470800"},{"volume":"70","open":"3650","close":"3670","value":"3670","low":"3650","high":"3780","ts":"1781557200"},{"volume":"100","open":"3630","close":"3670","value":"3670","low":"3630","high":"3730","ts":"1781643600"},{"volume":"132","open":"3620","close":"3620","value":"3620","low":"3570","high":"3710","ts":"1781730000"},{"volume":"181","open":"3580","close":"3490","value":"3490","low":"3480","high":"3650","ts":"1781816400"},{"volume":"752","open":"3450","close":"3130","value":"3130","low":"3100","high":"3490","ts":"1782075600"},{"volume":"442","open":"3100","close":"3140","value":"3140","low":"3020","high":"3160","ts":"1782162000"},{"volume":"814","open":"3070","close":"2930","value":"2930","low":"2860","high":"3320","ts":"1782248400"},{"volume":"251","open":"2940","close":"2860","value":"2860","low":"2770","high":"2990","ts":"1782334800"},{"volume":"700","open":"2870","close":"2900","value":"2900","low":"2830","high":"3100","ts":"1782421200"},{"volume":"24","open":"2920","close":"2930","value":"2930","low":"2920","high":"2930","ts":"1782507600"},{"volume":"42","open":"2920","close":"2970","value":"2970","low":"2920","high":"2980","ts":"1782594000"},{"volume":"201","open":"2980","close":"3000","value":"3000","low":"2930","high":"3000","ts":"1782680400"},{"volume":"337","open":"3020","close":"3010","value":"3010","low":"2940","high":"3070","ts":"1782766800"},{"volume":"136","open":"3020","close":"3050","value":"3050","low":"2990","high":"3080","ts":"1782853200"},{"volume":"953","open":"3000","close":"2940","value":"2940","low":"2930","high":"3210","ts":"1782939600"},{"volume":"144","open":"2940","close":"2920","value":"2920","low":"2860","high":"2940","ts":"1783026000"},{"volume":"16","open":"2890","close":"2890","value":"2890","low":"2890","high":"2910","ts":"1783112400"},{"volume":"29","open":"2920","close":"2910","value":"2910","low":"2890","high":"2930","ts":"1783198800"},{"volume":"223","open":"2890","close":"2890","value":"2890","low":"2790","high":"2920","ts":"1783285200"},{"volume":"148","open":"2870","close":"2870","value":"2870","low":"2720","high":"2890","ts":"1783371600"},{"volume":"35","open":"2910","close":"2870","value":"2870","low":"2800","high":"2910","ts":"1783458000"},{"volume":"448","open":"2870","close":"2820","value":"2820","low":"2800","high":"3030","ts":"1783544400"},{"volume":"188","open":"2800","close":"2800","value":"2800","low":"2790","high":"2880","ts":"1783630800"},{"volume":"13","open":"2820","close":"2820","value":"2820","low":"2800","high":"2820","ts":"1783717200"},{"volume":"15","open":"2820","close":"2830","value":"2830","low":"2810","high":"2830","ts":"1783803600"},{"volume":"77","open":"2810","close":"2850","value":"2850","low":"2800","high":"2890","ts":"1783890000"},{"volume":"79","open":"2840","close":"2870","value":"2870","low":"2840","high":"2930","ts":"1783976400"},{"volume":"129","open":"2870","close":"2800","value":"2800","low":"2780","high":"2870","ts":"1784062800"},{"volume":"451","open":"2790","close":"2670","value":"2670","low":"2670","high":"2850","ts":"1784149200"}]},{"range":"allTime","tabText":"Всё время","data":[{"value":"3150","ts":"1342396800"},{"value":"2900","ts":"1346274000"},{"value":"3139","ts":"1346889600"},{"value":"2950","ts":"1349222400"},{"value":"2260","ts":"1352246400"},{"value":"1699.9","ts":"1354665600"},{"value":"1750","ts":"1357516800"},{"value":"1999.9","ts":"1359936000"},{"value":"2920","ts":"1362430800"},{"value":"2844.9","ts":"1365368400"},{"value":"2183","ts":"1367884800"},{"value":"2400","ts":"1370206800"},{"value":"2369.9","ts":"1373403600"},{"value":"2300.1","ts":"1376427600"},{"value":"2324.9","ts":"1379462400"},{"value":"2000","ts":"1381104000"},{"value":"1989.7","ts":"1383696000"},{"value":"1504.9","ts":"1387670400"},{"value":"1850","ts":"1390338000"},{"value":"1690","ts":"1391990400"},{"value":"1599.9","ts":"1393880400"},{"value":"1349","ts":"1397347200"},{"value":"1200","ts":"1399161600"},{"value":"1470","ts":"1402434000"},{"value":"1500","ts":"1404172800"},{"value":"1300","ts":"1407628800"},{"value":"1200","ts":"1409616000"},{"value":"1290","ts":"1412542800"},{"value":"1095","ts":"1415232000"},{"value":"955","ts":"1418515200"},{"value":"1120","ts":"1420934400"},{"value":"1400","ts":"1422921600"},{"value":"1450","ts":"1425254400"},{"value":"1395","ts":"1427835600"},{"value":"1615","ts":"1430870400"},{"value":"1605","ts":"1433376000"},{"value":"1605","ts":"1436054400"},{"value":"2295","ts":"1438819200"},{"value":"1880","ts":"1441054800"},{"value":"1750","ts":"1444683600"},{"value":"1820","ts":"1446422400"},{"value":"1800","ts":"1449014400"},{"value":"1750","ts":"1451865600"},{"value":"1645","ts":"1454976000"},{"value":"1640","ts":"1457568000"},{"value":"1640","ts":"1460062800"},{"value":"1595","ts":"1462395600"},{"value":"1660","ts":"1464901200"},{"value":"1660","ts":"1467666000"},{"value":"1680","ts":"1470009600"},{"value":"1805","ts":"1473109200"},{"value":"1700","ts":"1475712000"},{"value":"2380","ts":"1478649600"},{"value":"2310","ts":"1480550400"},{"value":"5550","ts":"1483401600"},{"value":"3310","ts":"1485907200"},{"value":"4480","ts":"1488672000"},{"value":"3990","ts":"1491264000"},{"value":"2870","ts":"1493856000"},{"value":"2860","ts":"1496707200"},{"value":"2910","ts":"1499288400"},{"value":"3040","ts":"1501632000"},{"value":"3040","ts":"1504396800"},{"value":"2810","ts":"1506988800"},{"value":"2810","ts":"1509656400"},{"value":"2870","ts":"1512259200"},{"value":"2900","ts":"1514851200"},{"value":"3080","ts":"1517778000"},{"value":"2820","ts":"1520370000"},{"value":"2800","ts":"1522702800"},{"value":"2990","ts":"1525208400"},{"value":"2700","ts":"1528156800"},{"value":"2810","ts":"1531170000"},{"value":"2840","ts":"1533157200"},{"value":"2800","ts":"1536019200"},{"value":"2640","ts":"1538352000"},{"value":"2300","ts":"1541451600"},{"value":"2280","ts":"1543784400"},{"value":"2380","ts":"1546894800"},{"value":"2650","ts":"1549227600"},{"value":"2540","ts":"1551830400"},{"value":"2570","ts":"1554076800"},{"value":"2530","ts":"1556744400"},{"value":"2480","ts":"1559606400"},{"value":"2550","ts":"1561939200"},{"value":"2800","ts":"1564693200"},{"value":"2860","ts":"1567371600"},{"value":"2810","ts":"1569877200"},{"value":"2970","ts":"1572912000"},{"value":"2720","ts":"1575417600"},{"value":"2960","ts":"1578441600"},{"value":"2960","ts":"1580677200"},{"value":"3530","ts":"1583269200"},{"value":"3060","ts":"1586379600"},{"value":"3350","ts":"1589230800"},{"value":"3420","ts":"1590958800"},{"value":"3900","ts":"1593723600"},{"value":"9180","ts":"1596402000"},{"value":"7000","ts":"1598994000"},{"value":"6650","ts":"1601499600"},{"value":"6300","ts":"1605042000"},{"value":"6140","ts":"1606770000"},{"value":"8640","ts":"1610485200"},{"value":"10690","ts":"1612213200"},{"value":"10390","ts":"1614718800"},{"value":"9940","ts":"1617310800"},{"value":"9610","ts":"1620075600"},{"value":"9140","ts":"1622581200"},{"value":"9200","ts":"1625086800"},{"value":"8310","ts":"1627851600"},{"value":"9430","ts":"1630616400"},{"value":"8800","ts":"1633035600"},{"value":"8520","ts":"1635800400"},{"value":"8030","ts":"1638738000"},{"value":"8250","ts":"1641157200"},{"value":"7580","ts":"1643662800"},{"value":"7900","ts":"1648414800"},{"value":"7580","ts":"1648760400"},{"value":"6770","ts":"1651611600"},{"value":"6280","ts":"1654203600"},{"value":"5730","ts":"1656882000"},{"value":"5460","ts":"1659301200"},{"value":"6430","ts":"1662066000"},{"value":"6720","ts":"1664830800"},{"value":"7040","ts":"1667260800"},{"value":"7410","ts":"1670198400"},{"value":"7290","ts":"1672704000"},{"value":"10230","ts":"1675641600"},{"value":"10020","ts":"1678060800"},{"value":"10610","ts":"1680555600"},{"volume":"9950","open":"9950","close":"9950","value":"9950","low":"9950","high":"9950","ts":"1682974800"},{"volume":"9740","open":"9740","close":"9740","value":"9740","low":"9740","high":"9740","ts":"1685912400"},{"volume":"1","open":"9970","close":"9970","value":"9970","low":"9970","high":"9970","ts":"1688331600"},{"volume":"1","open":"10940","close":"10940","value":"10940","low":"10940","high":"10940","ts":"1691096400"},{"volume":"1","open":"11280","close":"11280","value":"11280","low":"11280","high":"11280","ts":"1693515600"},{"volume":"2","open":"9750","close":"9750","value":"9750","low":"9750","high":"9750","ts":"1696280400"},{"volume":"8","open":"9890","close":"9890","value":"9890","low":"9890","high":"9890","ts":"1699218000"},{"volume":"7","open":"7630","close":"7630","value":"7630","low":"7630","high":"7630","ts":"1701637200"},{"volume":"2","open":"7880","close":"7880","value":"7880","low":"7880","high":"7880","ts":"1704229200"},{"volume":"1","open":"8900","close":"8900","value":"8900","low":"8900","high":"8900","ts":"1707080400"},{"volume":"3","open":"8240","close":"8240","value":"8240","low":"8240","high":"8240","ts":"1709240400"},{"volume":"1","open":"8350","close":"8350","value":"8350","low":"8350","high":"8350","ts":"1712005200"},{"volume":"3","open":"7890","close":"7890","value":"7890","low":"7890","high":"7890","ts":"1714942800"},{"volume":"4","open":"6040","close":"6040","value":"6040","low":"6040","high":"6040","ts":"1717362000"},{"volume":"6","open":"5800","close":"5800","value":"5800","low":"5800","high":"5800","ts":"1719781200"},{"volume":"24","open":"5300","close":"5300","value":"5300","low":"5300","high":"5300","ts":"1722546000"},{"volume":"8","open":"4400","close":"4400","value":"4400","low":"4400","high":"4400","ts":"1725310800"},{"volume":"9","open":"5290","close":"5290","value":"5290","low":"5290","high":"5290","ts":"1727730000"},{"volume":"1","open":"6120","close":"6120","value":"6120","low":"6120","high":"6120","ts":"1730494800"},{"volume":"460","open":"5210","close":"5060","value":"5060","low":"4990","high":"5210","ts":"1733173200"},{"volume":"979","open":"5400","close":"5410","value":"5410","low":"5320","high":"5570","ts":"1735851600"},{"volume":"184","open":"5960","close":"6050","value":"6050","low":"5960","high":"6080","ts":"1738616400"},{"volume":"535","open":"6330","close":"6400","value":"6400","low":"6330","high":"6510","ts":"1741035600"},{"volume":"276","open":"5800","close":"5980","value":"5980","low":"5780","high":"5980","ts":"1743454800"},{"volume":"223","open":"5260","close":"5130","value":"5130","low":"5050","high":"5280","ts":"1746392400"},{"volume":"117","open":"5100","close":"5100","value":"5100","low":"5050","high":"5150","ts":"1748898000"},{"volume":"168","open":"4990","close":"4950","value":"4950","low":"4900","high":"5030","ts":"1751317200"},{"volume":"380","open":"4720","close":"4720","value":"4720","low":"4620","high":"4870","ts":"1753995600"},{"volume":"79","open":"5220","close":"5210","value":"5210","low":"5160","high":"5220","ts":"1756674000"},{"volume":"835","open":"4740","close":"4550","value":"4550","low":"4470","high":"4770","ts":"1759266000"},{"volume":"33","open":"4000","close":"4010","value":"4010","low":"3990","high":"4050","ts":"1761944400"},{"volume":"1660","open":"4890","close":"4920","value":"4920","low":"4840","high":"5100","ts":"1764536400"},{"volume":"142","open":"4330","close":"4370","value":"4370","low":"4320","high":"4380","ts":"1767560400"},{"volume":"195","open":"4960","close":"4960","value":"4960","low":"4910","high":"4990","ts":"1769893200"},{"volume":"43","open":"4830","close":"4820","value":"4820","low":"4820","high":"4870","ts":"1772312400"},{"volume":"391","open":"4350","close":"4380","value":"4380","low":"4340","high":"4480","ts":"1774990800"},{"volume":"23","open":"4260","close":"4270","value":"4270","low":"4240","high":"4270","ts":"1777669200"},{"volume":"28","open":"3750","close":"3770","value":"3770","low":"3740","high":"3800","ts":"1780261200"},{"volume":"136","open":"3020","close":"3050","value":"3050","low":"2990","high":"3080","ts":"1782853200"}]}],"initialActiveTab":"month","assetName":"Южно-Уральский никелевый комбинат","ticker":"UNKL","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"3 318,5 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[3587.5,3589,3558,3532.5,3541,3526.5,3530,3533.5,3542.5,3654,3636.5,3625,3656.5,3550.5,3537,3517.5,3502,3479.5,3465,3489.5,3428,3318.5],"halfYearValue":[4498,4498,4719.5,4719.5,4827.5,4827.5,4507,4507,4507,4142,4142,4343,4343,4017,4017,4017,4021,4021,3596,3596,3318.5,3318.5],"allTimeValue":[4148.5,3834.5,3945,4313.5,4161.5,4154.5,4342,4297,3716,3841.5,3883,4328.5,4498,4719.5,4827.5,4507,4142,4343,4017,4021,3596,3318.5],"monthValue":[4061.5,4022,3953,3912,3749,3534,3459.5,3592.5,3567,3634,3676.5,3511,3413,3463,3412,3596.5,3595,3539.5,3536,3623.5,3457,3318.5],"yearValue":[4329.5,4123.5,4380.5,4341,4052,3825,3887.5,3955,4170.5,4446.5,4486,4735.5,4874.5,4557.5,4295,4238,4343,4146,4012.5,3993,3639,3318.5],"dayValue":[3466.5,3458,3434.5,3442.5,3446.5,3414,3445.5,3477,3482.5,3493,3480.5,3486.5,3468,3454,3449,3445,3422,3369,3365,3375,3378,3318.5],"quarterValue":[4142,4142,4142,4343,4343,4343,4343,4017,4017,4017,4017,4021,4021,4021,4021,3596,3596,3596,3596,3318.5,3318.5,3318.5]},"url":"/finance/quote/moex/ydex","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−138,50 ₽","relativeDelta":"−4,01%","direction":"negative"},"weekDelta":{"absoluteDelta":"−269 ₽","relativeDelta":"−7,5%","direction":"negative"},"monthDelta":{"absoluteDelta":"−743 ₽","relativeDelta":"−18,29%","direction":"negative"},"yearDelta":{"absoluteDelta":"−1 011 ₽","relativeDelta":"−23,35%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−830 ₽","relativeDelta":"−20,01%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"84 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[93.08,93.66,93.53,92.7,92.72,92.71,93.17,93.22,92.97,94.69,93.55,94.38,95.23,92.99,93.11,91.91,90.21,89.26,88.3,84.84,84.49,84],"halfYearValue":[127.65,127.65,127.65,127.65,130.22,130.22,130.22,130.22,130.22,130.22,130.22,121.27,121.27,121.27,121.27,121.27,121.27,121.27,84,84,84,84],"allTimeValue":[275.36,289.29,162.74,197.4,149.5,144.88,157.7,141.4,130,162.89,190.75,335.75,168.13,182.48,121.54,145.43,138.14,125.7,127.65,130.22,121.27,84],"monthValue":[114.02,111.54,106.7,104.49,101.91,98.02,98.07,99.28,99.22,101.98,101.03,97.05,96.91,97.84,94.81,95.86,93.2,92.77,93.26,94.41,88.44,84],"yearValue":[122.83,121.63,131.13,131.87,117.11,116.83,115.16,118.16,127.8,127.46,120.81,127.07,127.5,128.49,131.89,133.3,125.17,123.94,115.7,112.35,100.9,84],"dayValue":[89.1,88.65,87.77,87.22,87.17,87.08,85.84,85.72,84.46,85.83,85.61,85.55,84.92,84.53,84.98,84.49,84.25,84.28,84.25,84.28,84.24,84],"quarterValue":[130.22,130.22,130.22,130.22,130.22,130.22,121.27,121.27,121.27,121.27,121.27,121.27,121.27,121.27,121.27,121.27,84,84,84,84,84,84]},"url":"/finance/quote/moex/gazp","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−4,44 ₽","relativeDelta":"−5,02%","direction":"negative"},"weekDelta":{"absoluteDelta":"−9,08 ₽","relativeDelta":"−9,76%","direction":"negative"},"monthDelta":{"absoluteDelta":"−30,02 ₽","relativeDelta":"−26,33%","direction":"negative"},"yearDelta":{"absoluteDelta":"−38,83 ₽","relativeDelta":"−31,61%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−191,36 ₽","relativeDelta":"−69,49%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"232,58 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[253.92,254.8,251.8,249.9,248.58,247.34,247.5,248.16,248.42,254.26,249.76,249.9,251.74,249.22,249.22,247.9,245.5,243.92,243.28,237.92,238.94,232.58],"halfYearValue":[319.18,319.18,319.18,335.56,335.56,335.56,335.56,338.2,338.2,338.2,338.2,306.5,306.5,306.5,306.5,291.2,291.2,291.2,291.2,232.58,232.58,232.58],"allTimeValue":[120.6,89.5,198.58,432.92,674,366.4,210.5,253.65,374.1,301.2,241.15,345.2,309.3,338.48,308.2,297.9,319.18,335.56,338.2,306.5,291.2,232.58],"monthValue":[304,298,290.78,280.5,276.14,268.32,265.44,265.54,265.8,271.1,271.34,257.78,250.8,254.06,248.74,257.54,254,248.48,248.18,249.8,243.26,232.58],"yearValue":[335.1,315.66,341.04,332.76,310.88,295.9,283.2,295.16,313,323.54,323.62,331.36,329.38,343.72,335.68,321.16,320.36,318.52,301.14,295.3,271.34,232.58],"dayValue":[243.22,243.26,242.72,241.16,241.42,240.92,239.3,240.48,237.42,239.36,239.48,239.98,239.26,239.48,240.3,238.94,236.92,234.98,233.58,234.16,234.04,232.58],"quarterValue":[338.2,338.2,338.2,338.2,306.5,306.5,306.5,306.5,306.5,306.5,306.5,291.2,291.2,291.2,291.2,291.2,291.2,291.2,232.58,232.58,232.58,232.58]},"url":"/finance/quote/moex/t","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−10,68 ₽","relativeDelta":"−4,39%","direction":"negative"},"weekDelta":{"absoluteDelta":"−21,34 ₽","relativeDelta":"−8,4%","direction":"negative"},"monthDelta":{"absoluteDelta":"−71,42 ₽","relativeDelta":"−23,49%","direction":"negative"},"yearDelta":{"absoluteDelta":"−102,52 ₽","relativeDelta":"−30,59%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"111,98 ₽","relativeDelta":"92,85%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"30,1 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[35.05,34.57,34.58,34.23,34.35,34.27,34.46,34.51,34.4,34.55,33.92,33.95,34.16,33.27,33.21,32.45,31.54,31.29,31.29,30.62,30.95,30.1],"halfYearValue":[74.05,74.05,74.05,74.05,73.7,73.7,73.7,73.7,73.7,73.7,73.7,57.31,57.31,57.31,57.31,57.31,57.31,57.31,30.1,30.1,30.1,30.1],"allTimeValue":[114,797.94,561.5,194.5,37.1,71,82.01,129.8,69.91,58.11,116.4,126.91,168.17,279.91,105.18,83.07,84.53,66.55,74.05,73.7,57.31,30.1],"monthValue":[48.65,48.19,45.88,42.89,42.53,39.91,37.53,39.26,39.52,41.47,38.68,35.86,35.15,35.77,34.48,36.18,35.05,34.51,34.42,33.82,31.26,30.1],"yearValue":[86.07,84.99,87.67,80.11,72.24,68.11,62.61,64.72,75.06,77.35,71.2,74.55,75.85,70.71,72.1,65.27,66.17,57.33,47.5,46.58,40.39,30.1],"dayValue":[31.27,31.27,30.64,30.57,30.55,30.55,30.47,30.82,30.47,30.76,30.55,30.71,30.71,30.73,30.81,31.01,30.59,30.49,30.36,30.34,30.34,30.1],"quarterValue":[73.7,73.7,73.7,73.7,73.7,73.7,57.31,57.31,57.31,57.31,57.31,57.31,57.31,57.31,57.31,57.31,30.1,30.1,30.1,30.1,30.1,30.1]},"url":"/finance/quote/moex/mtlr","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,16 ₽","relativeDelta":"−3,71%","direction":"negative"},"weekDelta":{"absoluteDelta":"−4,95 ₽","relativeDelta":"−14,12%","direction":"negative"},"monthDelta":{"absoluteDelta":"−18,55 ₽","relativeDelta":"−38,13%","direction":"negative"},"yearDelta":{"absoluteDelta":"−55,97 ₽","relativeDelta":"−65,03%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−83,90 ₽","relativeDelta":"−73,6%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"277,29 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[294.48,295.5,292.85,290.48,291.28,291.05,291.75,293.06,294.7,295.51,293.3,294.5,295.46,293.89,294.43,292.04,289.86,288.48,288.28,278.48,281.18,277.29],"halfYearValue":[302.51,302.51,302.51,302.51,316.3,316.3,316.3,316.3,316.3,316.3,316.3,324.2,324.2,324.2,324.2,324.2,324.2,324.2,277.29,277.29,277.29,277.29],"allTimeValue":[49.65,84.67,42,106.89,87.51,100.25,62.41,134.6,230.7,239.16,275.41,291.69,135.66,265,317.65,308.04,314.97,303.03,302.51,316.3,324.2,277.29],"monthValue":[324.6,320.25,315.4,312.84,307.21,301.92,295.16,299.69,299.97,307.9,307.04,301.05,300.76,303.34,298.77,298.66,294.54,290.85,292.8,293.96,288.08,277.29],"yearValue":[321.58,304.22,309.98,310.5,291.6,289.37,283.17,297.44,305.2,299.87,299.16,303.58,308.55,311.83,320.16,317.87,327.39,326.95,322.3,322.22,308.09,277.29],"dayValue":[288.84,288.44,285.8,284.3,284.03,284.17,280.57,282.04,277.7,279,280.27,281.22,280.03,280.76,280.36,281.1,278.78,277.98,277.2,277.85,278.08,277.29],"quarterValue":[316.3,316.3,316.3,316.3,316.3,316.3,324.2,324.2,324.2,324.2,324.2,324.2,324.2,324.2,324.2,324.2,277.29,277.29,277.29,277.29,277.29,277.29]},"url":"/finance/quote/moex/sber","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−10,79 ₽","relativeDelta":"−3,75%","direction":"negative"},"weekDelta":{"absoluteDelta":"−17,19 ₽","relativeDelta":"−5,84%","direction":"negative"},"monthDelta":{"absoluteDelta":"−47,31 ₽","relativeDelta":"−14,57%","direction":"negative"},"yearDelta":{"absoluteDelta":"−44,29 ₽","relativeDelta":"−13,77%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"227,64 ₽","relativeDelta":"458,49%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"22:45","dateInfo":"16.07.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"2 670 ₽","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 22:45, дата 16.07.2026","logo":"https://yastatic.net/s3/fintech-icons/1/i/UNKL.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"8081","animationChart":true,"language":"ru","timeZone":"Europe/Moscow","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−130 ₽","relativeDelta":"−4,64%","direction":"negative"},"weekDelta":{"absoluteDelta":"−150 ₽","relativeDelta":"−5,32%","direction":"negative"},"monthDelta":{"absoluteDelta":"−1 030 ₽","relativeDelta":"−27,84%","direction":"negative"},"yearDelta":{"absoluteDelta":"−2 130 ₽","relativeDelta":"−44,38%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−480 ₽","relativeDelta":"−15,24%","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":"qjg4g50w5hLB4NW7zmATpg==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"iizlw03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"iizl3":{"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":"463 предложения от 85 банков","text":"463 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=1784232384678902-303722886972772245-balancer-l7leveler-kubr-yp-sas-225-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/17692660/finance_rieHC7sOaR6Rww3HYTz4/105x105","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":"iizlw04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"iizl4":{"state":{"linksGroups":[{"type":"geo","links":[{"label":"Ричмонд","title":"Ричмонд","url":"//yandex.ru/tune/geo","logNode":{"name":"region"},"target":"_self","a11yLabel":"Ваш регион Ричмонд","needRetpath":true}]},{"type":"feedback","links":[{"label":"Сообщить об ошибке","logNode":{"name":"feedback","attrs":{"behaviour":{"type":"dynamic"}}}}]},{"type":"settings","links":[{"label":"Настройки","url":"//yandex.ru/tune/common","logNode":{"name":"settings"},"target":"_self","needRetpath":true}]},{"type":"morda","links":[{"label":"ya.ru","url":"//ya.ru/?from=finance_vertical_footer","logNode":{"name":"morda"},"target":"_self"}]},{"type":"company","links":[{"label":"О компании","url":"https://company.yandex.ru","logNode":{"name":"about"},"target":"_blank"},{"label":"Коммерческие предложения","url":"/search/direct?text=%D0%BA%D0%BE%D1%82%D0%B8%D1%80%D0%BE%D0%B2%D0%BA%D0%B8%20UNKL&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":"iizlw06-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"},"iizl5":{"state":{"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"iizlw08-0-1"},"ui":"desktop","service":"finance","fast":{"name":"mini-suggest-load"}}}}},"type":"mini-suggest-load"}}