Стоимость акции Южно-Уральского никелевого комбината (UNKL) за последний месяц выросла на 150,00 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 16:30, дата 28.07.2026
{"kwxy0":{"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%3D89974","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%3D89974&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":"1785246175039865-5749584541181011129-balancer-l7leveler-kubr-yp-vla-174-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":"[$query]","from":"tabbar"}}]},"context":{"query":"котировки UNKL","reqid":"1785246175039865-5749584541181011129-balancer-l7leveler-kubr-yp-vla-174-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки UNKL\"}","selectedTabId":"finance","counters":{"type":"b","data":{"$header":"kwxyz000","logo":"kwxyz001","advanced-search":"kwxyz002","login":"kwxyz004","usermenu":"kwxyz005","market-cart":"kwxyz007","more-button":"kwxyz008","cbir":"kwxyz009","clear":"kwxyz00a","submit":"kwxyz00b","alice":"kwxyz00c","favorites":"kwxyz00d","ecom-orders":"kwxyz00e","weather-informer":"kwxyz00f","$navigation":"kwxyz00g","item":"kwxyz01j","tab-search":"kwxyz012","tab-alice_chat":"kwxyz014","tab-finance":"kwxyz016","tab-images":"kwxyz018","tab-video":"kwxyz01a","tab-maps":"kwxyz01c","tab-shopping":"kwxyz01e","tab-realty":"kwxyz01g","tab-translate":"kwxyz01i","tab-all":"kwxyz01k"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"3873447231785246170"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true,"classNames":["FinanceHeader FinanceHeader_isRedesign"],"queryCorrectionLogData":{"correctedText":{"to":"Акции","key":"text"},"misspell":{"source":"","fixed":""}}},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"kwxyw01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"kwxy1":{"state":{"title":"Акции Южно-Уральский никелевый комбинат (UNKL)","subtitle":"Стоимость акции Южно-Уральского никелевого комбината (UNKL) за последний месяц выросла на 150,00 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":"kwxyw02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"kwxy2":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"1","open":"3040","close":"3040","value":"3040","low":"3040","high":"3040","ts":"1785159000"},{"volume":"34","open":"3050","close":"3040","value":"3040","low":"3040","high":"3050","ts":"1785160500"},{"volume":"1","open":"3060","close":"3060","value":"3060","low":"3060","high":"3060","ts":"1785160800"},{"volume":"1","open":"3050","close":"3050","value":"3050","low":"3050","high":"3050","ts":"1785161400"},{"volume":"14","open":"3060","close":"3060","value":"3060","low":"3060","high":"3060","ts":"1785162000"},{"volume":"3","open":"3050","close":"3050","value":"3050","low":"3050","high":"3050","ts":"1785165600"},{"volume":"1","open":"3050","close":"3050","value":"3050","low":"3050","high":"3050","ts":"1785166500"},{"volume":"1","open":"3040","close":"3040","value":"3040","low":"3040","high":"3040","ts":"1785168900"},{"volume":"2","open":"3050","close":"3050","value":"3050","low":"3050","high":"3050","ts":"1785175500"},{"volume":"1","open":"3060","close":"3060","value":"3060","low":"3060","high":"3060","ts":"1785177000"},{"volume":"6","open":"3060","close":"3060","value":"3060","low":"3060","high":"3060","ts":"1785177300"},{"volume":"1","open":"3070","close":"3070","value":"3070","low":"3070","high":"3070","ts":"1785179100"},{"volume":"1","open":"3150","close":"3150","value":"3150","low":"3150","high":"3150","ts":"1785211200"},{"volume":"6","open":"3100","close":"3100","value":"3100","low":"3100","high":"3100","ts":"1785211500"},{"volume":"6","open":"3080","close":"3080","value":"3080","low":"3080","high":"3080","ts":"1785212100"},{"volume":"1","open":"3080","close":"3080","value":"3080","low":"3080","high":"3080","ts":"1785213300"},{"volume":"17","open":"3070","close":"3060","value":"3060","low":"3060","high":"3070","ts":"1785218700"},{"volume":"8","open":"3070","close":"3070","value":"3070","low":"3070","high":"3070","ts":"1785222300"},{"volume":"3","open":"3080","close":"3090","value":"3090","low":"3080","high":"3090","ts":"1785222900"},{"volume":"8","open":"3060","close":"3060","value":"3060","low":"3060","high":"3060","ts":"1785225600"},{"volume":"4","open":"3050","close":"3050","value":"3050","low":"3040","high":"3050","ts":"1785225900"},{"volume":"6","open":"3040","close":"3040","value":"3040","low":"3040","high":"3040","ts":"1785226500"},{"volume":"10","open":"3040","close":"3040","value":"3040","low":"3040","high":"3040","ts":"1785228000"},{"volume":"1","open":"3070","close":"3070","value":"3070","low":"3070","high":"3070","ts":"1785228600"},{"volume":"1","open":"3060","close":"3060","value":"3060","low":"3060","high":"3060","ts":"1785229800"},{"volume":"2","open":"3090","close":"3090","value":"3090","low":"3090","high":"3090","ts":"1785240300"},{"volume":"1","open":"3060","close":"3060","value":"3060","low":"3060","high":"3060","ts":"1785242100"},{"volume":"10","open":"3050","close":"3050","value":"3050","low":"3050","high":"3050","ts":"1785243000"},{"volume":"1","open":"3080","close":"3080","value":"3080","low":"3080","high":"3080","ts":"1785245100"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"2","open":"2810","close":"2810","value":"2810","low":"2810","high":"2810","ts":"1784638800"},{"volume":"115","open":"2830","close":"2840","value":"2840","low":"2770","high":"2850","ts":"1784642400"},{"volume":"18","open":"2800","close":"2860","value":"2860","low":"2800","high":"2860","ts":"1784646000"},{"volume":"11","open":"2800","close":"2800","value":"2800","low":"2800","high":"2800","ts":"1784649600"},{"volume":"3","open":"2820","close":"2820","value":"2820","low":"2820","high":"2820","ts":"1784656800"},{"volume":"5","open":"2840","close":"2840","value":"2840","low":"2840","high":"2840","ts":"1784660400"},{"volume":"2","open":"2840","close":"2840","value":"2840","low":"2840","high":"2840","ts":"1784664000"},{"volume":"3","open":"2790","close":"2790","value":"2790","low":"2790","high":"2790","ts":"1784692800"},{"volume":"1","open":"2770","close":"2770","value":"2770","low":"2770","high":"2770","ts":"1784696400"},{"volume":"23","open":"2910","close":"2950","value":"2950","low":"2910","high":"2950","ts":"1784703600"},{"volume":"4","open":"2900","close":"2910","value":"2910","low":"2900","high":"2910","ts":"1784707200"},{"volume":"38","open":"2870","close":"2900","value":"2900","low":"2850","high":"2900","ts":"1784710800"},{"volume":"19","open":"2910","close":"2930","value":"2930","low":"2910","high":"2950","ts":"1784714400"},{"volume":"53","open":"2920","close":"2920","value":"2920","low":"2900","high":"2930","ts":"1784718000"},{"volume":"58","open":"2920","close":"3040","value":"3040","low":"2920","high":"3040","ts":"1784721600"},{"volume":"107","open":"3030","close":"2970","value":"2970","low":"2930","high":"3120","ts":"1784725200"},{"volume":"8","open":"2970","close":"2930","value":"2930","low":"2930","high":"2970","ts":"1784728800"},{"volume":"39","open":"2930","close":"3000","value":"3000","low":"2930","high":"3000","ts":"1784732400"},{"volume":"4","open":"3000","close":"3000","value":"3000","low":"3000","high":"3020","ts":"1784736000"},{"volume":"26","open":"3010","close":"3000","value":"3000","low":"2990","high":"3020","ts":"1784739600"},{"volume":"21","open":"3000","close":"3030","value":"3030","low":"3000","high":"3030","ts":"1784743200"},{"volume":"13","open":"3040","close":"3060","value":"3060","low":"3040","high":"3060","ts":"1784746800"},{"volume":"109","open":"3080","close":"3040","value":"3040","low":"3040","high":"3090","ts":"1784750400"},{"volume":"6","open":"3090","close":"3090","value":"3090","low":"3090","high":"3090","ts":"1784775600"},{"volume":"270","open":"3090","close":"3020","value":"3020","low":"3010","high":"3190","ts":"1784779200"},{"volume":"14","open":"3020","close":"3010","value":"3010","low":"3010","high":"3030","ts":"1784782800"},{"volume":"22","open":"3000","close":"3050","value":"3050","low":"3000","high":"3050","ts":"1784786400"},{"volume":"56","open":"3040","close":"2960","value":"2960","low":"2960","high":"3040","ts":"1784790000"},{"volume":"5","open":"2960","close":"2950","value":"2950","low":"2950","high":"2960","ts":"1784793600"},{"volume":"5","open":"2960","close":"2960","value":"2960","low":"2960","high":"2960","ts":"1784797200"},{"volume":"3","open":"2950","close":"2950","value":"2950","low":"2950","high":"2950","ts":"1784800800"},{"volume":"2","open":"2960","close":"2970","value":"2970","low":"2960","high":"2970","ts":"1784804400"},{"volume":"19","open":"2970","close":"2960","value":"2960","low":"2960","high":"2970","ts":"1784808000"},{"volume":"11","open":"2970","close":"2950","value":"2950","low":"2950","high":"2970","ts":"1784811600"},{"volume":"6","open":"2950","close":"2950","value":"2950","low":"2950","high":"2970","ts":"1784815200"},{"volume":"9","open":"2920","close":"2930","value":"2930","low":"2900","high":"2930","ts":"1784822400"},{"volume":"1","open":"2950","close":"2950","value":"2950","low":"2950","high":"2950","ts":"1784826000"},{"volume":"6","open":"2950","close":"2950","value":"2950","low":"2950","high":"2950","ts":"1784829600"},{"volume":"1","open":"2940","close":"2940","value":"2940","low":"2940","high":"2940","ts":"1784833200"},{"volume":"2","open":"2960","close":"2960","value":"2960","low":"2960","high":"2960","ts":"1784836800"},{"volume":"15","open":"2950","close":"2950","value":"2950","low":"2950","high":"2950","ts":"1784865600"},{"volume":"5","open":"2930","close":"2870","value":"2870","low":"2870","high":"2930","ts":"1784872800"},{"volume":"15","open":"2870","close":"2860","value":"2860","low":"2830","high":"2870","ts":"1784876400"},{"volume":"3","open":"2860","close":"2860","value":"2860","low":"2860","high":"2860","ts":"1784880000"},{"volume":"2","open":"2860","close":"2860","value":"2860","low":"2860","high":"2860","ts":"1784883600"},{"volume":"8","open":"2870","close":"2870","value":"2870","low":"2860","high":"2870","ts":"1784887200"},{"volume":"35","open":"2870","close":"2900","value":"2900","low":"2870","high":"2910","ts":"1784890800"},{"volume":"4","open":"2880","close":"2880","value":"2880","low":"2880","high":"2880","ts":"1784894400"},{"volume":"70","open":"2900","close":"2990","value":"2990","low":"2900","high":"3010","ts":"1784898000"},{"volume":"90","open":"3050","close":"3020","value":"3020","low":"3010","high":"3070","ts":"1784901600"},{"volume":"38","open":"3020","close":"3010","value":"3010","low":"3010","high":"3050","ts":"1784905200"},{"volume":"8","open":"3010","close":"3010","value":"3010","low":"3000","high":"3010","ts":"1784912400"},{"volume":"2","open":"3020","close":"3020","value":"3020","low":"3020","high":"3020","ts":"1784916000"},{"volume":"4","open":"3020","close":"3020","value":"3020","low":"3020","high":"3020","ts":"1784919600"},{"volume":"1","open":"3020","close":"3020","value":"3020","low":"3020","high":"3020","ts":"1784923200"},{"volume":"9","open":"3030","close":"3050","value":"3050","low":"3010","high":"3050","ts":"1784962800"},{"volume":"2","open":"3050","close":"3050","value":"3050","low":"3050","high":"3050","ts":"1784966400"},{"volume":"64","open":"3050","close":"3100","value":"3100","low":"3040","high":"3110","ts":"1784970000"},{"volume":"3","open":"3090","close":"3080","value":"3080","low":"3080","high":"3090","ts":"1784973600"},{"volume":"7","open":"3090","close":"3080","value":"3080","low":"3080","high":"3110","ts":"1784977200"},{"volume":"9","open":"3090","close":"3070","value":"3070","low":"3070","high":"3090","ts":"1784988000"},{"volume":"1","open":"3090","close":"3090","value":"3090","low":"3090","high":"3090","ts":"1784991600"},{"volume":"20","open":"3090","close":"3060","value":"3060","low":"3050","high":"3090","ts":"1785049200"},{"volume":"40","open":"3040","close":"2990","value":"2990","low":"2990","high":"3040","ts":"1785060000"},{"volume":"3","open":"3010","close":"3010","value":"3010","low":"3010","high":"3010","ts":"1785067200"},{"volume":"4","open":"3020","close":"3020","value":"3020","low":"3020","high":"3020","ts":"1785078000"},{"volume":"3","open":"2990","close":"3010","value":"3010","low":"2990","high":"3010","ts":"1785124800"},{"volume":"3","open":"3020","close":"3020","value":"3020","low":"3020","high":"3020","ts":"1785128400"},{"volume":"6","open":"3010","close":"2990","value":"2990","low":"2990","high":"3010","ts":"1785132000"},{"volume":"19","open":"3000","close":"3020","value":"3020","low":"3000","high":"3030","ts":"1785135600"},{"volume":"22","open":"3020","close":"3060","value":"3060","low":"3020","high":"3070","ts":"1785139200"},{"volume":"6","open":"3080","close":"3040","value":"3040","low":"3040","high":"3080","ts":"1785142800"},{"volume":"17","open":"3070","close":"3030","value":"3030","low":"3030","high":"3070","ts":"1785146400"},{"volume":"25","open":"3040","close":"3060","value":"3060","low":"3040","high":"3070","ts":"1785150000"},{"volume":"97","open":"3060","close":"3080","value":"3080","low":"3010","high":"3080","ts":"1785153600"},{"volume":"35","open":"3040","close":"3040","value":"3040","low":"3040","high":"3050","ts":"1785157200"},{"volume":"16","open":"3060","close":"3060","value":"3060","low":"3050","high":"3060","ts":"1785160800"},{"volume":"4","open":"3050","close":"3050","value":"3050","low":"3050","high":"3050","ts":"1785164400"},{"volume":"1","open":"3040","close":"3040","value":"3040","low":"3040","high":"3040","ts":"1785168000"},{"volume":"9","open":"3050","close":"3060","value":"3060","low":"3050","high":"3060","ts":"1785175200"},{"volume":"1","open":"3070","close":"3070","value":"3070","low":"3070","high":"3070","ts":"1785178800"},{"volume":"44","open":"3150","close":"3080","value":"3080","low":"3080","high":"3150","ts":"1785211200"},{"volume":"17","open":"3070","close":"3060","value":"3060","low":"3060","high":"3070","ts":"1785218400"},{"volume":"11","open":"3070","close":"3090","value":"3090","low":"3070","high":"3090","ts":"1785222000"},{"volume":"29","open":"3060","close":"3070","value":"3070","low":"3040","high":"3070","ts":"1785225600"},{"volume":"1","open":"3060","close":"3060","value":"3060","low":"3060","high":"3060","ts":"1785229200"},{"volume":"13","open":"3090","close":"3050","value":"3050","low":"3050","high":"3090","ts":"1785240000"},{"volume":"1","open":"3080","close":"3080","value":"3080","low":"3080","high":"3080","ts":"1785243600"}]},{"range":"month","tabText":"Месяц","data":[{"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":"473","open":"2790","close":"2650","value":"2650","low":"2650","high":"2850","ts":"1784149200"},{"volume":"731","open":"2610","close":"2520","value":"2520","low":"2510","high":"2790","ts":"1784235600"},{"volume":"45","open":"2520","close":"2520","value":"2520","low":"2500","high":"2540","ts":"1784322000"},{"volume":"76","open":"2520","close":"2550","value":"2550","low":"2510","high":"2550","ts":"1784408400"},{"volume":"257","open":"2580","close":"2730","value":"2730","low":"2530","high":"2730","ts":"1784494800"},{"volume":"1358","open":"2740","close":"2840","value":"2840","low":"2700","high":"2940","ts":"1784581200"},{"volume":"1244","open":"2830","close":"3040","value":"3040","low":"2750","high":"3120","ts":"1784667600"},{"volume":"438","open":"3090","close":"2960","value":"2960","low":"2900","high":"3190","ts":"1784754000"},{"volume":"300","open":"2950","close":"3020","value":"3020","low":"2830","high":"3070","ts":"1784840400"},{"volume":"95","open":"3030","close":"3090","value":"3090","low":"3010","high":"3110","ts":"1784926800"},{"volume":"67","open":"3090","close":"3020","value":"3020","low":"2990","high":"3090","ts":"1785013200"},{"volume":"264","open":"2990","close":"3070","value":"3070","low":"2990","high":"3080","ts":"1785099600"},{"volume":"116","open":"3150","close":"3080","value":"3080","low":"3040","high":"3150","ts":"1785186000"}]},{"range":"year","tabText":"Год","data":[{"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":"473","open":"2790","close":"2650","value":"2650","low":"2650","high":"2850","ts":"1784149200"},{"volume":"731","open":"2610","close":"2520","value":"2520","low":"2510","high":"2790","ts":"1784235600"},{"volume":"45","open":"2520","close":"2520","value":"2520","low":"2500","high":"2540","ts":"1784322000"},{"volume":"76","open":"2520","close":"2550","value":"2550","low":"2510","high":"2550","ts":"1784408400"},{"volume":"257","open":"2580","close":"2730","value":"2730","low":"2530","high":"2730","ts":"1784494800"},{"volume":"1358","open":"2740","close":"2840","value":"2840","low":"2700","high":"2940","ts":"1784581200"},{"volume":"1244","open":"2830","close":"3040","value":"3040","low":"2750","high":"3120","ts":"1784667600"},{"volume":"438","open":"3090","close":"2960","value":"2960","low":"2900","high":"3190","ts":"1784754000"},{"volume":"300","open":"2950","close":"3020","value":"3020","low":"2830","high":"3070","ts":"1784840400"},{"volume":"95","open":"3030","close":"3090","value":"3090","low":"3010","high":"3110","ts":"1784926800"},{"volume":"67","open":"3090","close":"3020","value":"3020","low":"2990","high":"3090","ts":"1785013200"},{"volume":"264","open":"2990","close":"3070","value":"3070","low":"2990","high":"3080","ts":"1785099600"},{"volume":"116","open":"3150","close":"3080","value":"3080","low":"3040","high":"3150","ts":"1785186000"}]},{"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":"3 886 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[3610.5,3609.5,3549.5,3651.5,3698.5,3696,3646,3693.5,3662,3616.5,3600,3836,3918.5,3908,3876,3865,3864,3898.5,3871,3859.5,3841,3886],"halfYearValue":[4555,4555,4695,4695,4811.5,4811.5,4295,4295,4295,4143.5,4143.5,4071,4071,3977,3977,3977,4061.5,4061.5,3596.5,3596.5,3886,3886],"allTimeValue":[4148.5,3834.5,4092,4155,3995,4123.5,4343.5,4150,3932.5,3978.5,4154,4347,4555,4695,4811.5,4295,4143.5,4071,3977,4061.5,3596.5,3886],"monthValue":[3592.5,3567,3639,3676.5,3421.5,3413,3412,3473,3595,3539.5,3536,3623.5,3457,3283,3250,3301.5,3599.5,3693,3891.5,3905,3859.5,3886],"yearValue":[4185,4342,4282.5,4161,3918,3914,4049,4182,4347,4491,4779.5,4528.5,4749.5,4514,4154.5,4315.5,4021.5,4016,3972.5,3592.5,3536,3886],"dayValue":[3894,3867.5,3882,3860,3872.5,3870,3863,3867.5,3863,3857,3862,3866,3861,3853,3830.5,3831,3841.5,3829,3858,3861,3895,3886],"quarterValue":[4143.5,4143.5,4143.5,4071,4071,4071,4071,3977,3977,3977,3977,4061.5,4061.5,4061.5,4061.5,3596.5,3596.5,3596.5,3596.5,3886,3886,3886]},"url":"/finance/quote/moex/ydex","deltaByPeriod":{"dayDelta":{"absoluteDelta":"26,50 ₽","relativeDelta":"0,69%","direction":"positive"},"weekDelta":{"absoluteDelta":"275,50 ₽","relativeDelta":"7,63%","direction":"positive"},"monthDelta":{"absoluteDelta":"293,50 ₽","relativeDelta":"8,17%","direction":"positive"},"yearDelta":{"absoluteDelta":"−299 ₽","relativeDelta":"−7,14%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−262,50 ₽","relativeDelta":"−6,33%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"92,78 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[86.7,86.34,85.5,89.4,91.1,91.06,89.17,91.18,90.12,88.61,90.07,93,93.1,93.13,92.89,92.34,92.36,93.29,93.48,93.1,92.89,92.78],"halfYearValue":[121.47,121.47,121.47,121.47,131.89,131.89,131.89,131.89,131.89,131.89,131.89,115.5,115.5,115.5,115.5,115.5,115.5,115.5,92.78,92.78,92.78,92.78],"allTimeValue":[275.36,289.29,169.65,193.6,150.21,150.9,145.99,137.19,131.87,208.03,228,318.1,160.89,167.06,134.07,139.58,133.69,117.25,121.47,131.89,115.5,92.78],"monthValue":[99.28,99.22,100.9,101.03,96.84,96.91,94.81,94.26,93.2,92.77,93.26,94.41,88.44,83.46,79.47,80.19,86.45,91.06,93.22,93.26,93.1,92.78],"yearValue":[122.86,138.14,132.18,125,114.98,120.9,119.34,127.7,129.12,123.72,126.6,124.14,127.03,127.64,133.02,125.78,118.24,117.4,113.09,99.07,93.26,92.78],"dayValue":[93.35,93.23,93.34,93.39,93.27,93.48,93.21,93.16,93.16,93.12,93.34,93.07,93.17,93.15,92.66,93.55,92.92,92.82,93.26,93.44,93.15,92.78],"quarterValue":[131.89,131.89,131.89,131.89,131.89,131.89,115.5,115.5,115.5,115.5,115.5,115.5,115.5,115.5,115.5,115.5,92.78,92.78,92.78,92.78,92.78,92.78]},"url":"/finance/quote/moex/gazp","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,32 ₽","relativeDelta":"−0,34%","direction":"negative"},"weekDelta":{"absoluteDelta":"6,08 ₽","relativeDelta":"7,01%","direction":"positive"},"monthDelta":{"absoluteDelta":"−6,50 ₽","relativeDelta":"−6,55%","direction":"negative"},"yearDelta":{"absoluteDelta":"−30,08 ₽","relativeDelta":"−24,48%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−182,58 ₽","relativeDelta":"−66,31%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"264,44 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[242.4,248.3,247.78,252.54,255.48,254.48,251.4,250.38,248.98,248.4,248.92,258.64,261.04,264.66,264.36,261.22,262.26,262.06,264.48,264.02,261.16,264.44],"halfYearValue":[328,328,328,337.7,337.7,337.7,337.7,321.92,321.92,321.92,321.92,318.52,318.52,318.52,318.52,280.5,280.5,280.5,280.5,264.44,264.44,264.44],"allTimeValue":[120.6,84.3,185.64,470.04,644.94,272.2,256.85,261.7,325.85,307.35,252.35,359.76,335.18,333.48,295.9,305.6,328,337.7,321.92,318.52,280.5,264.44],"monthValue":[265.54,265.8,272.34,271.34,252.64,250.8,248.74,258.26,254,248.48,248.18,249.8,243.26,227.9,225.7,229.54,248.94,254.48,261,264.76,264.02,264.44],"yearValue":[317,331.9,334.26,315.5,302.12,302.2,296.26,304.94,319,328,332.76,329.3,350.54,338.4,322.96,323.3,308.5,303.22,296.76,265.54,249.8,264.44],"dayValue":[265.18,264.64,263.88,264.9,264.74,264.86,264.8,264.82,264.26,264.34,264.46,265.42,264.94,266.36,264.28,259.9,261.24,260.94,262.66,262.88,263.6,264.44],"quarterValue":[321.92,321.92,321.92,321.92,318.52,318.52,318.52,318.52,318.52,318.52,318.52,280.5,280.5,280.5,280.5,280.5,280.5,280.5,264.44,264.44,264.44,264.44]},"url":"/finance/quote/moex/t","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,42 ₽","relativeDelta":"0,16%","direction":"positive"},"weekDelta":{"absoluteDelta":"22,04 ₽","relativeDelta":"9,09%","direction":"positive"},"monthDelta":{"absoluteDelta":"−1,10 ₽","relativeDelta":"−0,41%","direction":"negative"},"yearDelta":{"absoluteDelta":"−52,56 ₽","relativeDelta":"−16,58%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"143,84 ₽","relativeDelta":"119,27%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"36,66 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[37.74,38.47,37.09,37.63,38.07,37.88,35.62,36,35.48,34.08,34.55,35.65,36.16,36.01,35.72,35.33,35.5,36.29,36.68,35.71,35.93,36.66],"halfYearValue":[74.55,74.55,74.55,74.55,66.63,66.63,66.63,66.63,66.63,66.63,66.63,48.22,48.22,48.22,48.22,48.22,48.22,48.22,36.66,36.66,36.66,36.66],"allTimeValue":[114,707.98,514,190,38.4,71.6,93,145.1,64.9,61.88,110.73,87.46,185.29,285.64,92.84,92.8,75.28,70.59,74.55,66.63,48.22,36.66],"monthValue":[39.26,39.52,40.39,38.68,35.11,35.15,34.48,35.94,35.05,34.51,34.42,33.82,31.26,29.61,31.25,31.65,38.11,37.87,35.77,36.02,35.88,36.66],"yearValue":[84.87,87.76,79.36,76.51,64.8,68.34,66.55,71.71,77.23,71.35,73.65,73.38,73.53,73.26,65.35,64.79,57,53.72,45.83,39.79,34.42,36.66],"dayValue":[36.58,36.72,36.55,36.68,36.52,36.48,36.25,36.13,36,35.9,36.5,36.52,37.14,37.32,36.64,36.03,35.87,35.4,36.5,37.21,36.77,36.66],"quarterValue":[66.63,66.63,66.63,66.63,66.63,66.63,48.22,48.22,48.22,48.22,48.22,48.22,48.22,48.22,48.22,48.22,36.66,36.66,36.66,36.66,36.66,36.66]},"url":"/finance/quote/moex/mtlr","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,78 ₽","relativeDelta":"2,17%","direction":"positive"},"weekDelta":{"absoluteDelta":"−1,08 ₽","relativeDelta":"−2,86%","direction":"negative"},"monthDelta":{"absoluteDelta":"−2,60 ₽","relativeDelta":"−6,62%","direction":"negative"},"yearDelta":{"absoluteDelta":"−48,21 ₽","relativeDelta":"−56,8%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−77,34 ₽","relativeDelta":"−67,84%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"273,65 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[264.99,264.05,261.04,263.57,264.27,263.7,261.93,264.52,263.28,262.15,263.33,267.36,269.31,270.19,269.77,269.12,269.37,274.42,274,274.51,273.28,273.65],"halfYearValue":[298.58,298.58,298.58,298.58,320.16,320.16,320.16,320.16,320.16,320.16,320.16,320.05,320.05,320.05,320.05,320.05,320.05,320.05,273.65,273.65,273.65,273.65],"allTimeValue":[49.65,84.67,46.06,104.34,80.58,102.75,70.79,137.14,223.42,236.71,258.2,260.79,134.64,265.25,294.39,309.41,311.79,296.12,298.58,320.16,320.05,273.65],"monthValue":[299.69,299.97,308.09,307.04,301.19,300.76,298.77,298.98,294.54,290.85,292.8,293.96,288.08,277.02,249.34,249.34,263.1,263.72,267.6,270.19,274.49,273.65],"yearValue":[303.97,314.97,308.44,304.5,281.99,295.47,300.46,304.17,305.08,298.78,306.29,301.81,315.63,319.69,314.65,324.75,319.9,322.61,321.02,299.18,292.8,273.65],"dayValue":[273.99,272.86,271.05,273.65,274.08,274.13,274.34,274.02,273.94,274.35,276.76,276.16,276.17,275.45,273.71,274.43,273.88,272.28,273.35,274.09,273.91,273.65],"quarterValue":[320.16,320.16,320.16,320.16,320.16,320.16,320.05,320.05,320.05,320.05,320.05,320.05,320.05,320.05,320.05,320.05,273.65,273.65,273.65,273.65,273.65,273.65]},"url":"/finance/quote/moex/sber","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,84 ₽","relativeDelta":"−0,31%","direction":"negative"},"weekDelta":{"absoluteDelta":"8,66 ₽","relativeDelta":"3,27%","direction":"positive"},"monthDelta":{"absoluteDelta":"−26,04 ₽","relativeDelta":"−8,69%","direction":"negative"},"yearDelta":{"absoluteDelta":"−30,32 ₽","relativeDelta":"−9,97%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"224 ₽","relativeDelta":"451,16%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"16:30","dateInfo":"28.07.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"3 080 ₽","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 16:30, дата 28.07.2026","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":"10 ₽","relativeDelta":"0,33%","direction":"positive"},"weekDelta":{"absoluteDelta":"270 ₽","relativeDelta":"9,61%","direction":"positive"},"monthDelta":{"absoluteDelta":"150 ₽","relativeDelta":"5,12%","direction":"positive"},"yearDelta":{"absoluteDelta":"−1 700 ₽","relativeDelta":"−35,56%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−70 ₽","relativeDelta":"−2,22%","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":"62tekHoY3w/o4PFeYQDnOQ==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"kwxyw03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"kwxy3":{"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=1785246175039865-5749584541181011129-balancer-l7leveler-kubr-yp-vla-174-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":"kwxyw04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"kwxy4":{"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%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":"kwxyw06-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"},"kwxy5":{"state":{"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"kwxyw08-0-1"},"ui":"desktop","service":"finance","fast":{"name":"mini-suggest-load"}}}}},"type":"mini-suggest-load"}}