Официальная стоимость Алюминия (Alum) в долларах США (USD) на 18 января 2026 года. Зв последний месяц стоимость выросла на 224,50 $. Изучайте графики изменений и выбирайте оптимальный момент для покупки. Скрыть… Читать ещё
Быстрый ответ: биржевые котировки
AlumАлюминийБиржа LME, время открытия 22:00, дата 16.01.2026
{"13va0":{"state":{"headerProps":{"form":{"action":"/finance/commodities","searchLabel":"Найти","logo":{"href":"//ya.ru","size":44}},"actions":{},"user":{"loggedIn":false,"ariaLabel":"Меню","plus":false,"birthdayHat":false,"child":false,"dialogProps":{"host":"yandex.ru","lang":"ru","project":"finance","queryParams":{"exp_flags":"skin","preset":"oceania","utm_source":"finance-app"},"retpath":"https%3A%2F%2Fyandex.ru%2Ffinance%2Fcommodities%3Flr%3D213%26text%3D%25D0%25BA%25D0%25BE%25D1%2582%25D0%25B8%25D1%2580%25D0%25BE%25D0%25B2%25D0%25BA%25D0%25B8%2BAlum%26ncrnd%3D80096","tld":"ru","platform":"desktop"},"loginUrl":"https://passport.yandex.ru/auth?retpath=https%3A%2F%2Fyandex.ru%2Ffinance%2Fcommodities%3Flr%3D213%26text%3D%25D0%25BA%25D0%25BE%25D1%2582%25D0%25B8%25D1%2580%25D0%25BE%25D0%25B2%25D0%25BA%25D0%25B8%2BAlum%26ncrnd%3D80096&origin=reef_header_desktop_auth_new","loginText":"Войти"},"navigation":{"tabs":[{"id":"search","label":"Поиск","url":"//yandex.ru/search","params":{"text":"[$query]","site":"[$site]","source":"tabbar"}},{"id":"search_neuro","label":"Алиса","url":"//yandex.ru/search","params":{"text":"[$query]","site":"[$site]","source":"tabbar","promo":"force_neuro"}},{"id":"finance","label":"Финансы","url":"//yandex.ru/finance","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self"},{"id":"images","label":"Картинки","url":"//yandex.ru/images/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","nomisspell":"[$nomisspell]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"video","label":"Видео","url":"//yandex.ru/video/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"maps","label":"Карты","url":"//yandex.ru/maps","params":{"text":"[$query]","source":"serp_navig"}},{"id":"shopping","label":"Товары","url":"//yandex.ru/products","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"realty","label":"Квартиры","url":"//yandex.ru/realty","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"translate","label":"Переводчик","url":"//translate.yandex.ru","params":{"text":"[$query]","from":"tabbar"}},{"id":"all","label":"Все","url":"//yandex.ru/all","params":{"text":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"котировки Alum","reqid":"1768753882030536-17573427939513340264-balancer-l7leveler-kubr-yp-klg-5-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки Alum\"}","counters":{"type":"b","data":{"$header":"13vaz000","logo":"13vaz001","advanced-search":"13vaz002","login":"13vaz004","usermenu":"13vaz005","market-cart":"13vaz007","more-button":"13vaz008","cbir":"13vaz009","clear":"13vaz00a","submit":"13vaz00b","alice":"13vaz00c","$navigation":"13vaz00d","item":"13vaz01g","tab-search":"13vaz00z","tab-search_neuro":"13vaz011","tab-finance":"13vaz013","tab-images":"13vaz015","tab-video":"13vaz017","tab-maps":"13vaz019","tab-shopping":"13vaz01b","tab-realty":"13vaz01d","tab-translate":"13vaz01f","tab-all":"13vaz01h"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"4553250751768753866"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"13vaw01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"13va1":{"state":{"title":"Стоимость Алюминия (Alum)","subtitle":"Официальная стоимость Алюминия (Alum) в долларах США (USD) на 18 января 2026 года. Зв последний месяц стоимость выросла на 224,50 $. Изучайте графики изменений и выбирайте оптимальный момент для покупки.","breadcrumbs":[{"url":"/finance/commodities","title":"Все товары"}],"subtitleMax":130,"textMax":130,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"13vaw02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"13va2":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"142","open":"3170","close":"3171.5","value":"3171.5","low":"3170","high":"3172","ts":"1768503300"},{"volume":"17","open":"3166","close":"3166","value":"3166","low":"3165","high":"3166","ts":"1768525200"},{"volume":"12","open":"3166","close":"3164","value":"3164","low":"3164","high":"3166","ts":"1768525500"},{"volume":"1","open":"3164.5","close":"3164.5","value":"3164.5","low":"3164.5","high":"3164.5","ts":"1768525800"},{"volume":"18","open":"3170","close":"3169.5","value":"3169.5","low":"3168","high":"3170","ts":"1768526100"},{"volume":"9","open":"3171.5","close":"3171.5","value":"3171.5","low":"3171","high":"3171.5","ts":"1768526400"},{"volume":"3","open":"3171","close":"3173","value":"3173","low":"3171","high":"3173","ts":"1768526700"},{"volume":"14","open":"3170.5","close":"3169","value":"3169","low":"3169","high":"3170.5","ts":"1768527000"},{"volume":"52","open":"3172.5","close":"3173","value":"3173","low":"3171.5","high":"3173.5","ts":"1768527300"},{"volume":"19","open":"3165.5","close":"3165.5","value":"3165.5","low":"3164.5","high":"3166","ts":"1768527600"},{"volume":"12","open":"3165","close":"3166","value":"3166","low":"3165","high":"3166.5","ts":"1768527900"},{"volume":"12","open":"3166.5","close":"3170.5","value":"3170.5","low":"3166.5","high":"3171","ts":"1768528200"},{"volume":"3","open":"3168","close":"3167","value":"3167","low":"3167","high":"3168","ts":"1768528500"},{"volume":"6","open":"3159.5","close":"3158.5","value":"3158.5","low":"3158","high":"3160","ts":"1768528800"},{"volume":"2","open":"3159.5","close":"3160","value":"3160","low":"3159.5","high":"3160","ts":"1768529100"},{"volume":"4","open":"3154.5","close":"3155","value":"3155","low":"3154.5","high":"3155","ts":"1768529400"},{"volume":"3","open":"3154.5","close":"3154.5","value":"3154.5","low":"3154.5","high":"3154.5","ts":"1768529700"},{"volume":"1","open":"3155","close":"3155","value":"3155","low":"3155","high":"3155","ts":"1768530000"},{"volume":"1","open":"3156.5","close":"3156.5","value":"3156.5","low":"3156.5","high":"3156.5","ts":"1768530300"},{"volume":"377","open":"3151.5","close":"3148","value":"3148","low":"3147.5","high":"3151.5","ts":"1768530600"},{"volume":"23","open":"3142","close":"3145","value":"3145","low":"3141.5","high":"3145","ts":"1768530900"},{"volume":"21","open":"3145","close":"3147","value":"3147","low":"3143.5","high":"3147","ts":"1768531200"},{"volume":"88","open":"3142.5","close":"3141","value":"3141","low":"3141","high":"3143","ts":"1768531500"},{"volume":"33","open":"3140","close":"3138.5","value":"3138.5","low":"3138.5","high":"3140","ts":"1768531800"},{"volume":"10","open":"3136","close":"3136.5","value":"3136.5","low":"3136","high":"3136.5","ts":"1768532100"},{"volume":"3","open":"3143","close":"3143","value":"3143","low":"3143","high":"3143","ts":"1768532400"},{"volume":"2","open":"3143","close":"3143.5","value":"3143.5","low":"3143","high":"3143.5","ts":"1768532700"},{"volume":"1","open":"3141","close":"3141","value":"3141","low":"3141","high":"3141","ts":"1768533000"},{"volume":"1","open":"3142","close":"3142","value":"3142","low":"3142","high":"3142","ts":"1768533300"},{"volume":"1","open":"3140.5","close":"3140.5","value":"3140.5","low":"3140.5","high":"3140.5","ts":"1768533600"},{"volume":"2","open":"3140.5","close":"3140","value":"3140","low":"3140","high":"3140.5","ts":"1768533900"},{"volume":"1","open":"3139.5","close":"3139.5","value":"3139.5","low":"3139.5","high":"3139.5","ts":"1768534200"},{"volume":"1","open":"3140","close":"3140","value":"3140","low":"3140","high":"3140","ts":"1768534500"},{"volume":"1","open":"3142","close":"3142","value":"3142","low":"3142","high":"3142","ts":"1768534800"},{"volume":"2","open":"3141","close":"3141","value":"3141","low":"3141","high":"3141","ts":"1768535100"},{"volume":"10","open":"3141","close":"3140","value":"3140","low":"3140","high":"3141","ts":"1768535400"},{"volume":"5","open":"3141","close":"3139.5","value":"3139.5","low":"3139.5","high":"3141","ts":"1768535700"},{"volume":"2","open":"3139","close":"3139","value":"3139","low":"3139","high":"3139","ts":"1768536000"},{"volume":"1","open":"3140","close":"3140","value":"3140","low":"3140","high":"3140","ts":"1768536300"},{"volume":"1","open":"3140","close":"3140","value":"3140","low":"3140","high":"3140","ts":"1768536600"},{"volume":"1","open":"3141","close":"3141","value":"3141","low":"3141","high":"3141","ts":"1768536900"},{"volume":"3","open":"3142","close":"3142","value":"3142","low":"3142","high":"3142","ts":"1768537200"},{"volume":"2","open":"3141.5","close":"3141.5","value":"3141.5","low":"3141.5","high":"3141.5","ts":"1768537500"},{"volume":"2","open":"3142","close":"3141.5","value":"3141.5","low":"3141.5","high":"3142","ts":"1768537800"},{"volume":"1","open":"3141","close":"3141","value":"3141","low":"3141","high":"3141","ts":"1768538100"},{"volume":"1","open":"3141.5","close":"3141.5","value":"3141.5","low":"3141.5","high":"3141.5","ts":"1768538400"},{"volume":"2","open":"3141","close":"3141.5","value":"3141.5","low":"3141","high":"3141.5","ts":"1768538700"},{"volume":"1","open":"3142.5","close":"3142.5","value":"3142.5","low":"3142.5","high":"3142.5","ts":"1768539000"},{"volume":"1","open":"3142.5","close":"3142.5","value":"3142.5","low":"3142.5","high":"3142.5","ts":"1768539300"},{"volume":"2","open":"3141","close":"3140.5","value":"3140.5","low":"3140.5","high":"3141","ts":"1768539600"},{"volume":"4","open":"3140","close":"3140","value":"3140","low":"3140","high":"3140","ts":"1768539900"},{"volume":"3","open":"3140","close":"3140","value":"3140","low":"3140","high":"3140","ts":"1768540200"},{"volume":"12","open":"3138.5","close":"3138","value":"3138","low":"3138","high":"3138.5","ts":"1768540500"},{"volume":"12","open":"3136.5","close":"3137.5","value":"3137.5","low":"3136.5","high":"3137.5","ts":"1768540800"},{"volume":"4","open":"3138","close":"3138","value":"3138","low":"3138","high":"3138","ts":"1768541100"},{"volume":"25","open":"3130.5","close":"3131","value":"3131","low":"3130","high":"3131.5","ts":"1768541400"},{"volume":"26","open":"3135","close":"3136","value":"3136","low":"3135","high":"3136","ts":"1768541700"},{"volume":"13","open":"3138","close":"3137.5","value":"3137.5","low":"3137.5","high":"3138","ts":"1768542000"},{"volume":"10","open":"3141","close":"3142.5","value":"3142.5","low":"3141","high":"3143","ts":"1768542300"},{"volume":"1","open":"3137.5","close":"3137.5","value":"3137.5","low":"3137.5","high":"3137.5","ts":"1768542600"},{"volume":"1","open":"3135.5","close":"3135.5","value":"3135.5","low":"3135.5","high":"3135.5","ts":"1768542900"},{"volume":"10","open":"3130.5","close":"3130.5","value":"3130.5","low":"3130","high":"3130.5","ts":"1768543200"},{"volume":"5","open":"3132.5","close":"3131","value":"3131","low":"3131","high":"3132.5","ts":"1768543500"},{"volume":"1","open":"3132","close":"3132","value":"3132","low":"3132","high":"3132","ts":"1768543800"},{"volume":"6","open":"3131","close":"3132","value":"3132","low":"3131","high":"3132","ts":"1768544100"},{"volume":"68","open":"3130.5","close":"3133.5","value":"3133.5","low":"3130.5","high":"3133.5","ts":"1768544400"},{"volume":"3","open":"3131","close":"3131","value":"3131","low":"3131","high":"3131","ts":"1768544700"},{"volume":"21","open":"3129","close":"3129.5","value":"3129.5","low":"3129","high":"3129.5","ts":"1768545000"},{"volume":"1","open":"3131","close":"3131","value":"3131","low":"3131","high":"3131","ts":"1768545300"},{"volume":"60","open":"3123.5","close":"3122","value":"3122","low":"3122","high":"3123.5","ts":"1768545600"},{"volume":"20","open":"3123","close":"3122","value":"3122","low":"3121.5","high":"3123","ts":"1768545900"},{"volume":"14","open":"3129","close":"3128","value":"3128","low":"3128","high":"3129","ts":"1768546200"},{"volume":"6","open":"3128","close":"3128","value":"3128","low":"3127.5","high":"3128","ts":"1768546500"},{"volume":"32","open":"3132.5","close":"3133","value":"3133","low":"3132.5","high":"3133","ts":"1768546800"},{"volume":"16","open":"3133","close":"3133","value":"3133","low":"3133","high":"3133","ts":"1768547100"},{"volume":"8","open":"3134.5","close":"3135.5","value":"3135.5","low":"3134.5","high":"3135.5","ts":"1768547400"},{"volume":"21","open":"3137.5","close":"3138","value":"3138","low":"3137.5","high":"3138","ts":"1768547700"},{"volume":"1","open":"3138.5","close":"3138.5","value":"3138.5","low":"3138.5","high":"3138.5","ts":"1768548000"},{"volume":"4","open":"3139","close":"3139.5","value":"3139.5","low":"3139","high":"3139.5","ts":"1768548300"},{"volume":"6","open":"3134.5","close":"3134.5","value":"3134.5","low":"3134.5","high":"3134.5","ts":"1768548600"},{"volume":"1","open":"3134","close":"3134","value":"3134","low":"3134","high":"3134","ts":"1768548900"},{"volume":"2","open":"3133","close":"3133.5","value":"3133.5","low":"3133","high":"3133.5","ts":"1768549200"},{"volume":"17","open":"3134.5","close":"3134","value":"3134","low":"3133.5","high":"3134.5","ts":"1768549500"},{"volume":"43","open":"3135","close":"3135","value":"3135","low":"3134.5","high":"3135","ts":"1768549800"},{"volume":"23","open":"3135","close":"3136","value":"3136","low":"3135","high":"3136.5","ts":"1768550100"},{"volume":"25","open":"3137","close":"3138","value":"3138","low":"3137","high":"3138","ts":"1768550400"},{"volume":"4","open":"3135","close":"3134.5","value":"3134.5","low":"3134.5","high":"3135","ts":"1768550700"},{"volume":"1","open":"3132","close":"3132","value":"3132","low":"3132","high":"3132","ts":"1768551000"},{"volume":"22","open":"3133","close":"3132","value":"3132","low":"3132","high":"3133","ts":"1768551300"},{"volume":"11","open":"3136","close":"3137","value":"3137","low":"3136","high":"3137","ts":"1768551600"},{"volume":"17","open":"3137.5","close":"3138","value":"3138","low":"3137.5","high":"3138","ts":"1768551900"},{"volume":"10","open":"3136.5","close":"3137","value":"3137","low":"3136.5","high":"3137","ts":"1768552200"},{"volume":"10","open":"3137","close":"3136.5","value":"3136.5","low":"3136.5","high":"3137","ts":"1768552500"},{"volume":"42","open":"3136","close":"3136.5","value":"3136.5","low":"3136","high":"3136.5","ts":"1768552800"},{"volume":"13","open":"3135","close":"3135.5","value":"3135.5","low":"3135","high":"3135.5","ts":"1768553100"},{"volume":"5","open":"3136.5","close":"3137","value":"3137","low":"3136.5","high":"3137","ts":"1768553400"},{"volume":"3","open":"3135.5","close":"3135","value":"3135","low":"3135","high":"3135.5","ts":"1768553700"},{"volume":"21","open":"3127","close":"3127","value":"3127","low":"3126.5","high":"3127.5","ts":"1768554000"},{"volume":"57","open":"3127.5","close":"3125","value":"3125","low":"3124.5","high":"3127.5","ts":"1768554300"},{"volume":"12","open":"3130.5","close":"3130","value":"3130","low":"3130","high":"3130.5","ts":"1768554600"},{"volume":"21","open":"3128","close":"3127","value":"3127","low":"3127","high":"3128","ts":"1768554900"},{"volume":"18","open":"3127.5","close":"3127","value":"3127","low":"3127","high":"3128","ts":"1768555200"},{"volume":"7","open":"3126.5","close":"3127","value":"3127","low":"3126.5","high":"3127","ts":"1768555500"},{"volume":"35","open":"3126","close":"3126","value":"3126","low":"3125","high":"3126","ts":"1768555800"},{"volume":"3","open":"3126","close":"3126","value":"3126","low":"3126","high":"3126","ts":"1768556100"},{"volume":"17","open":"3128","close":"3126.5","value":"3126.5","low":"3126.5","high":"3128","ts":"1768556400"},{"volume":"48","open":"3124.5","close":"3123.5","value":"3123.5","low":"3123.5","high":"3125","ts":"1768556700"},{"volume":"11","open":"3124.5","close":"3124","value":"3124","low":"3124","high":"3124.5","ts":"1768557000"},{"volume":"31","open":"3122.5","close":"3123.5","value":"3123.5","low":"3122.5","high":"3123.5","ts":"1768557300"},{"volume":"82","open":"3123","close":"3123.5","value":"3123.5","low":"3122","high":"3123.5","ts":"1768557600"},{"volume":"9","open":"3124","close":"3123.5","value":"3123.5","low":"3123","high":"3124","ts":"1768557900"},{"volume":"17","open":"3127.5","close":"3126.5","value":"3126.5","low":"3126.5","high":"3127.5","ts":"1768558200"},{"volume":"3","open":"3127.5","close":"3127.5","value":"3127.5","low":"3127.5","high":"3127.5","ts":"1768558500"},{"volume":"5","open":"3129.5","close":"3129","value":"3129","low":"3129","high":"3129.5","ts":"1768558800"},{"volume":"4","open":"3129","close":"3128.5","value":"3128.5","low":"3128.5","high":"3129","ts":"1768559100"},{"volume":"9","open":"3127.5","close":"3127.5","value":"3127.5","low":"3126.5","high":"3127.5","ts":"1768559400"},{"volume":"28","open":"3129","close":"3129.5","value":"3129.5","low":"3129","high":"3129.5","ts":"1768559700"},{"volume":"7","open":"3132.5","close":"3132.5","value":"3132.5","low":"3132.5","high":"3132.5","ts":"1768560000"},{"volume":"10","open":"3132","close":"3132","value":"3132","low":"3132","high":"3132.5","ts":"1768560300"},{"volume":"2","open":"3135","close":"3135","value":"3135","low":"3135","high":"3135","ts":"1768560600"},{"volume":"63","open":"3136.5","close":"3137","value":"3137","low":"3135.5","high":"3137","ts":"1768560900"},{"volume":"22","open":"3137","close":"3138","value":"3138","low":"3137","high":"3138","ts":"1768561200"},{"volume":"10","open":"3139","close":"3138.5","value":"3138.5","low":"3138.5","high":"3139","ts":"1768561500"},{"volume":"32","open":"3141.5","close":"3141","value":"3141","low":"3141","high":"3141.5","ts":"1768561800"},{"volume":"11","open":"3140","close":"3139.5","value":"3139.5","low":"3139.5","high":"3140","ts":"1768562100"},{"volume":"10","open":"3139.5","close":"3139","value":"3139","low":"3138.5","high":"3139.5","ts":"1768562400"},{"volume":"6","open":"3140.5","close":"3140.5","value":"3140.5","low":"3140.5","high":"3141","ts":"1768562700"},{"volume":"3","open":"3142","close":"3141.5","value":"3141.5","low":"3141.5","high":"3142","ts":"1768563000"},{"volume":"50","open":"3144","close":"3144.5","value":"3144.5","low":"3143.5","high":"3145.5","ts":"1768563300"},{"volume":"4","open":"3144.5","close":"3144.5","value":"3144.5","low":"3144","high":"3144.5","ts":"1768563600"},{"volume":"138","open":"3146","close":"3145.5","value":"3145.5","low":"3145","high":"3148","ts":"1768563900"},{"volume":"34","open":"3146","close":"3147.5","value":"3147.5","low":"3146","high":"3147.5","ts":"1768564200"},{"volume":"5","open":"3147.5","close":"3148","value":"3148","low":"3147","high":"3148","ts":"1768564500"},{"volume":"10","open":"3147","close":"3147","value":"3147","low":"3147","high":"3147","ts":"1768564800"},{"volume":"9","open":"3148","close":"3147.5","value":"3147.5","low":"3147.5","high":"3148","ts":"1768565100"},{"volume":"63","open":"3144.5","close":"3145","value":"3145","low":"3144.5","high":"3145","ts":"1768565400"},{"volume":"7","open":"3144","close":"3143.5","value":"3143.5","low":"3143.5","high":"3144","ts":"1768565700"},{"volume":"6","open":"3143.5","close":"3143.5","value":"3143.5","low":"3143.5","high":"3143.5","ts":"1768566000"},{"volume":"5","open":"3143.5","close":"3143.5","value":"3143.5","low":"3143.5","high":"3143.5","ts":"1768566300"},{"volume":"3","open":"3143.5","close":"3143.5","value":"3143.5","low":"3143.5","high":"3143.5","ts":"1768566600"},{"volume":"9","open":"3142","close":"3142.5","value":"3142.5","low":"3142","high":"3142.5","ts":"1768566900"},{"volume":"7","open":"3141.5","close":"3141.5","value":"3141.5","low":"3141.5","high":"3141.5","ts":"1768567200"},{"volume":"15","open":"3141","close":"3141.5","value":"3141.5","low":"3141","high":"3141.5","ts":"1768567500"},{"volume":"142","open":"3139","close":"3139.5","value":"3139.5","low":"3138.5","high":"3140","ts":"1768567800"},{"volume":"155","open":"3138","close":"3137","value":"3137","low":"3134","high":"3138","ts":"1768568100"},{"volume":"163","open":"3131.5","close":"3130.5","value":"3130.5","low":"3129.5","high":"3131.5","ts":"1768568400"},{"volume":"244","open":"3128.5","close":"3125.5","value":"3125.5","low":"3125","high":"3130","ts":"1768568700"},{"volume":"41","open":"3126.5","close":"3128","value":"3128","low":"3126.5","high":"3128","ts":"1768569000"},{"volume":"159","open":"3123.5","close":"3123.5","value":"3123.5","low":"3121.5","high":"3124.5","ts":"1768569300"},{"volume":"59","open":"3122.5","close":"3122","value":"3122","low":"3121","high":"3123","ts":"1768569600"},{"volume":"96","open":"3121.5","close":"3119.5","value":"3119.5","low":"3119.5","high":"3121.5","ts":"1768569900"},{"volume":"189","open":"3122.5","close":"3119.5","value":"3119.5","low":"3119","high":"3122.5","ts":"1768570200"},{"volume":"70","open":"3118","close":"3119","value":"3119","low":"3117.5","high":"3120","ts":"1768570500"},{"volume":"99","open":"3116.5","close":"3114.5","value":"3114.5","low":"3114","high":"3117.5","ts":"1768570800"},{"volume":"229","open":"3125","close":"3124","value":"3124","low":"3123.5","high":"3125.5","ts":"1768571100"},{"volume":"48","open":"3124.5","close":"3126","value":"3126","low":"3124","high":"3126.5","ts":"1768571400"},{"volume":"55","open":"3131","close":"3130","value":"3130","low":"3130","high":"3131","ts":"1768571700"},{"volume":"28","open":"3131","close":"3131.5","value":"3131.5","low":"3130.5","high":"3132","ts":"1768572000"},{"volume":"33","open":"3131.5","close":"3130","value":"3130","low":"3129.5","high":"3132","ts":"1768572300"},{"volume":"26","open":"3130.5","close":"3130.5","value":"3130.5","low":"3129.5","high":"3131","ts":"1768572600"},{"volume":"22","open":"3130.5","close":"3129.5","value":"3129.5","low":"3129","high":"3130.5","ts":"1768572900"},{"volume":"14","open":"3128.5","close":"3128.5","value":"3128.5","low":"3128","high":"3129.5","ts":"1768573200"},{"volume":"19","open":"3128.5","close":"3126.5","value":"3126.5","low":"3125.5","high":"3128.5","ts":"1768573500"},{"volume":"13","open":"3124","close":"3126","value":"3126","low":"3124","high":"3126","ts":"1768573800"},{"volume":"33","open":"3129","close":"3129","value":"3129","low":"3128","high":"3129.5","ts":"1768574100"},{"volume":"101","open":"3131","close":"3129","value":"3129","low":"3129","high":"3131.5","ts":"1768574400"},{"volume":"6","open":"3132.5","close":"3132.5","value":"3132.5","low":"3132.5","high":"3132.5","ts":"1768574700"},{"volume":"14","open":"3133","close":"3133.5","value":"3133.5","low":"3133","high":"3133.5","ts":"1768575000"},{"volume":"16","open":"3130.5","close":"3130","value":"3130","low":"3130","high":"3130.5","ts":"1768575300"},{"volume":"13","open":"3130","close":"3129","value":"3129","low":"3129","high":"3130","ts":"1768575600"},{"volume":"20","open":"3135","close":"3133.5","value":"3133.5","low":"3133.5","high":"3135","ts":"1768575900"},{"volume":"6","open":"3132.5","close":"3132.5","value":"3132.5","low":"3132","high":"3132.5","ts":"1768576200"},{"volume":"20","open":"3134","close":"3131","value":"3131","low":"3131","high":"3134.5","ts":"1768576500"},{"volume":"93","open":"3129.5","close":"3126.5","value":"3126.5","low":"3125.5","high":"3129.5","ts":"1768576800"},{"volume":"17","open":"3125","close":"3124","value":"3124","low":"3123","high":"3125","ts":"1768577100"},{"volume":"64","open":"3117.5","close":"3117.5","value":"3117.5","low":"3115","high":"3119","ts":"1768577400"},{"volume":"17","open":"3118","close":"3116","value":"3116","low":"3116","high":"3118","ts":"1768577700"},{"volume":"43","open":"3116.5","close":"3117","value":"3117","low":"3115.5","high":"3117","ts":"1768578000"},{"volume":"42","open":"3120.5","close":"3120","value":"3120","low":"3119","high":"3120.5","ts":"1768578300"},{"volume":"5","open":"3121.5","close":"3122","value":"3122","low":"3120","high":"3122","ts":"1768578600"},{"volume":"16","open":"3123","close":"3124","value":"3124","low":"3123","high":"3124.5","ts":"1768578900"},{"volume":"73","open":"3124.5","close":"3127","value":"3127","low":"3124.5","high":"3127","ts":"1768579200"},{"volume":"12","open":"3129.5","close":"3127.5","value":"3127.5","low":"3127.5","high":"3129.5","ts":"1768579500"},{"volume":"13","open":"3131","close":"3130","value":"3130","low":"3130","high":"3131","ts":"1768579800"},{"volume":"40","open":"3132.5","close":"3134.5","value":"3134.5","low":"3132.5","high":"3134.5","ts":"1768580100"},{"volume":"30","open":"3133","close":"3133","value":"3133","low":"3132.5","high":"3133","ts":"1768580400"},{"volume":"129","open":"3135","close":"3135","value":"3135","low":"3134","high":"3136.5","ts":"1768580700"},{"volume":"32","open":"3135.5","close":"3134","value":"3134","low":"3134","high":"3136","ts":"1768581000"},{"volume":"7","open":"3136.5","close":"3136","value":"3136","low":"3136","high":"3136.5","ts":"1768581300"},{"volume":"85","open":"3138","close":"3138.5","value":"3138.5","low":"3137.5","high":"3138.5","ts":"1768581600"},{"volume":"27","open":"3137.5","close":"3138.5","value":"3138.5","low":"3137.5","high":"3138.5","ts":"1768581900"},{"volume":"31","open":"3140.5","close":"3141","value":"3141","low":"3140","high":"3141","ts":"1768582200"},{"volume":"40","open":"3137","close":"3136","value":"3136","low":"3134","high":"3138.5","ts":"1768582500"},{"volume":"36","open":"3134.5","close":"3133","value":"3133","low":"3133","high":"3134.5","ts":"1768582800"},{"volume":"1","open":"3136.5","close":"3136.5","value":"3136.5","low":"3136.5","high":"3136.5","ts":"1768583100"},{"volume":"20","open":"3135.5","close":"3135.5","value":"3135.5","low":"3135.5","high":"3135.5","ts":"1768583400"},{"volume":"5","open":"3136.5","close":"3136.5","value":"3136.5","low":"3136.5","high":"3136.5","ts":"1768583700"},{"volume":"72","open":"3136.5","close":"3136.5","value":"3136.5","low":"3136","high":"3136.5","ts":"1768584000"},{"volume":"2","open":"3137.5","close":"3137.5","value":"3137.5","low":"3137.5","high":"3137.5","ts":"1768584300"},{"volume":"8","open":"3137","close":"3137.5","value":"3137.5","low":"3137","high":"3137.5","ts":"1768584600"},{"volume":"9","open":"3137.5","close":"3138","value":"3138","low":"3137.5","high":"3138","ts":"1768584900"},{"volume":"2","open":"3136.5","close":"3137.5","value":"3137.5","low":"3136.5","high":"3137.5","ts":"1768585200"},{"volume":"4","open":"3137","close":"3136.5","value":"3136.5","low":"3136.5","high":"3137","ts":"1768585500"},{"volume":"8","open":"3138","close":"3138.5","value":"3138.5","low":"3137.5","high":"3138.5","ts":"1768585800"},{"volume":"6","open":"3139","close":"3139","value":"3139","low":"3138.5","high":"3139","ts":"1768586100"},{"volume":"3","open":"3140","close":"3140","value":"3140","low":"3139.5","high":"3140","ts":"1768586400"},{"volume":"6","open":"3140","close":"3140","value":"3140","low":"3139","high":"3140","ts":"1768586700"},{"volume":"3","open":"3139","close":"3139","value":"3139","low":"3139","high":"3139","ts":"1768587000"},{"volume":"1","open":"3138","close":"3138","value":"3138","low":"3138","high":"3138","ts":"1768587300"},{"volume":"1","open":"3139","close":"3139","value":"3139","low":"3139","high":"3139","ts":"1768587600"},{"volume":"3","open":"3138.5","close":"3138","value":"3138","low":"3138","high":"3138.5","ts":"1768588200"},{"volume":"172","open":"3139.5","close":"3135","value":"3135","low":"3132","high":"3139.5","ts":"1768588800"},{"volume":"4","open":"3134","close":"3133","value":"3133","low":"3133","high":"3134","ts":"1768589400"},{"volume":"98","open":"3132.5","close":"3130.5","value":"3130.5","low":"3130","high":"3133","ts":"1768589700"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"330","open":"3145.5","close":"3149","value":"3149","low":"3144.5","high":"3153","ts":"1767981600"},{"volume":"9","open":"3158.5","close":"3157","value":"3157","low":"3157","high":"3159","ts":"1768179600"},{"volume":"5","open":"3157","close":"3158","value":"3158","low":"3157","high":"3158.5","ts":"1768183200"},{"volume":"3","open":"3167","close":"3167","value":"3167","low":"3167","high":"3167","ts":"1768186800"},{"volume":"1","open":"3165.5","close":"3165.5","value":"3165.5","low":"3165.5","high":"3165.5","ts":"1768190400"},{"volume":"13","open":"3160.5","close":"3163","value":"3163","low":"3160.5","high":"3163.5","ts":"1768194000"},{"volume":"3","open":"3171.5","close":"3171","value":"3171","low":"3171","high":"3171.5","ts":"1768197600"},{"volume":"67","open":"3166.5","close":"3166","value":"3166","low":"3164.5","high":"3166.5","ts":"1768201200"},{"volume":"20","open":"3162.5","close":"3162.5","value":"3162.5","low":"3162","high":"3162.5","ts":"1768204800"},{"volume":"36","open":"3165.5","close":"3165.5","value":"3165.5","low":"3165","high":"3165.5","ts":"1768208400"},{"volume":"16","open":"3166.5","close":"3166","value":"3166","low":"3166","high":"3167","ts":"1768212000"},{"volume":"32","open":"3167.5","close":"3168.5","value":"3168.5","low":"3167.5","high":"3168.5","ts":"1768215600"},{"volume":"474","open":"3177.5","close":"3177","value":"3177","low":"3175.5","high":"3182.5","ts":"1768219200"},{"volume":"37","open":"3196","close":"3195.5","value":"3195.5","low":"3195","high":"3196","ts":"1768222800"},{"volume":"23","open":"3163.5","close":"3166","value":"3166","low":"3163.5","high":"3166","ts":"1768226400"},{"volume":"21","open":"3179","close":"3178","value":"3178","low":"3177.5","high":"3179","ts":"1768230000"},{"volume":"2108","open":"3185","close":"3185.5","value":"3185.5","low":"3180.5","high":"3187","ts":"1768233600"},{"volume":"704","open":"3186","close":"3193.5","value":"3193.5","low":"3184","high":"3194","ts":"1768237200"},{"volume":"314","open":"3193","close":"3191","value":"3191","low":"3188.5","high":"3197","ts":"1768240800"},{"volume":"18","open":"3164.5","close":"3165.5","value":"3165.5","low":"3164","high":"3165.5","ts":"1768266000"},{"volume":"1","open":"3191","close":"3191","value":"3191","low":"3191","high":"3191","ts":"1768269600"},{"volume":"1","open":"3189","close":"3189","value":"3189","low":"3189","high":"3189","ts":"1768273200"},{"volume":"2","open":"3186.5","close":"3187","value":"3187","low":"3186.5","high":"3187","ts":"1768276800"},{"volume":"2","open":"3182","close":"3182","value":"3182","low":"3182","high":"3182","ts":"1768280400"},{"volume":"4","open":"3164","close":"3163","value":"3163","low":"3163","high":"3164","ts":"1768284000"},{"volume":"44","open":"3161.5","close":"3160","value":"3160","low":"3160","high":"3161.5","ts":"1768287600"},{"volume":"8","open":"3173.5","close":"3173.5","value":"3173.5","low":"3173.5","high":"3173.5","ts":"1768291200"},{"volume":"41","open":"3178","close":"3177","value":"3177","low":"3176.5","high":"3178","ts":"1768294800"},{"volume":"13","open":"3170","close":"3171","value":"3171","low":"3170","high":"3171","ts":"1768298400"},{"volume":"3","open":"3174.5","close":"3175","value":"3175","low":"3174.5","high":"3175","ts":"1768302000"},{"volume":"255","open":"3180","close":"3182.5","value":"3182.5","low":"3180","high":"3184","ts":"1768305600"},{"volume":"74","open":"3203","close":"3202.5","value":"3202.5","low":"3202","high":"3203.5","ts":"1768309200"},{"volume":"115","open":"3199.5","close":"3197","value":"3197","low":"3197","high":"3199.5","ts":"1768312800"},{"volume":"130","open":"3197","close":"3198","value":"3198","low":"3197","high":"3199","ts":"1768316400"},{"volume":"2863","open":"3193","close":"3198.5","value":"3198.5","low":"3186","high":"3203","ts":"1768320000"},{"volume":"461","open":"3199","close":"3193","value":"3193","low":"3191.5","high":"3200.5","ts":"1768323600"},{"volume":"237","open":"3192.5","close":"3196","value":"3196","low":"3191.5","high":"3199","ts":"1768327200"},{"volume":"28","open":"3220.5","close":"3219.5","value":"3219.5","low":"3219.5","high":"3220.5","ts":"1768352400"},{"volume":"3","open":"3219","close":"3218.5","value":"3218.5","low":"3218.5","high":"3219","ts":"1768356000"},{"volume":"2","open":"3224.5","close":"3224","value":"3224","low":"3224","high":"3224.5","ts":"1768359600"},{"volume":"1","open":"3221","close":"3221","value":"3221","low":"3221","high":"3221","ts":"1768363200"},{"volume":"41","open":"3190","close":"3188.5","value":"3188.5","low":"3187.5","high":"3192.5","ts":"1768366800"},{"volume":"9","open":"3190","close":"3191.5","value":"3191.5","low":"3190","high":"3191.5","ts":"1768370400"},{"volume":"16","open":"3185","close":"3187","value":"3187","low":"3184.5","high":"3187","ts":"1768374000"},{"volume":"18","open":"3197","close":"3196.5","value":"3196.5","low":"3196.5","high":"3197.5","ts":"1768377600"},{"volume":"61","open":"3203","close":"3203.5","value":"3203.5","low":"3203","high":"3204","ts":"1768381200"},{"volume":"26","open":"3200.5","close":"3201","value":"3201","low":"3200","high":"3201.5","ts":"1768384800"},{"volume":"16","open":"3192.5","close":"3195.5","value":"3195.5","low":"3192","high":"3195.5","ts":"1768388400"},{"volume":"286","open":"3199","close":"3203.5","value":"3203.5","low":"3199","high":"3204.5","ts":"1768392000"},{"volume":"104","open":"3191","close":"3191","value":"3191","low":"3189.5","high":"3191","ts":"1768395600"},{"volume":"57","open":"3192","close":"3193","value":"3193","low":"3191","high":"3193","ts":"1768399200"},{"volume":"14","open":"3184.5","close":"3185","value":"3185","low":"3184","high":"3185","ts":"1768402800"},{"volume":"2152","open":"3185","close":"3183.5","value":"3183.5","low":"3180.5","high":"3189","ts":"1768406400"},{"volume":"528","open":"3184","close":"3182","value":"3182","low":"3180","high":"3189","ts":"1768410000"},{"volume":"245","open":"3182","close":"3189.5","value":"3189.5","low":"3182","high":"3189.5","ts":"1768413600"},{"volume":"2","open":"3169.5","close":"3169.5","value":"3169.5","low":"3169.5","high":"3169.5","ts":"1768438800"},{"volume":"16","open":"3171.5","close":"3172","value":"3172","low":"3171.5","high":"3173","ts":"1768442400"},{"volume":"1","open":"3154","close":"3154","value":"3154","low":"3154","high":"3154","ts":"1768446000"},{"volume":"3","open":"3158","close":"3158","value":"3158","low":"3158","high":"3158","ts":"1768449600"},{"volume":"1","open":"3147.5","close":"3147.5","value":"3147.5","low":"3147.5","high":"3147.5","ts":"1768453200"},{"volume":"9","open":"3162.5","close":"3161","value":"3161","low":"3161","high":"3162.5","ts":"1768456800"},{"volume":"9","open":"3157","close":"3158","value":"3158","low":"3157","high":"3158","ts":"1768460400"},{"volume":"18","open":"3156.5","close":"3158","value":"3158","low":"3156.5","high":"3158","ts":"1768464000"},{"volume":"11","open":"3167","close":"3167","value":"3167","low":"3166.5","high":"3167","ts":"1768467600"},{"volume":"18","open":"3170.5","close":"3171.5","value":"3171.5","low":"3170","high":"3171.5","ts":"1768471200"},{"volume":"25","open":"3174.5","close":"3173.5","value":"3173.5","low":"3173.5","high":"3174.5","ts":"1768474800"},{"volume":"158","open":"3169","close":"3174","value":"3174","low":"3169","high":"3174.5","ts":"1768478400"},{"volume":"69","open":"3150","close":"3150.5","value":"3150.5","low":"3149","high":"3151","ts":"1768482000"},{"volume":"33","open":"3168","close":"3167","value":"3167","low":"3167","high":"3168.5","ts":"1768485600"},{"volume":"13","open":"3168.5","close":"3169.5","value":"3169.5","low":"3168","high":"3169.5","ts":"1768489200"},{"volume":"2409","open":"3169.5","close":"3167","value":"3167","low":"3164.5","high":"3173","ts":"1768492800"},{"volume":"294","open":"3166.5","close":"3170","value":"3170","low":"3166","high":"3170.5","ts":"1768496400"},{"volume":"321","open":"3170","close":"3171.5","value":"3171.5","low":"3169","high":"3172","ts":"1768500000"},{"volume":"3","open":"3168","close":"3167","value":"3167","low":"3167","high":"3168","ts":"1768525200"},{"volume":"10","open":"3136","close":"3136.5","value":"3136.5","low":"3136","high":"3136.5","ts":"1768528800"},{"volume":"5","open":"3141","close":"3139.5","value":"3139.5","low":"3139.5","high":"3141","ts":"1768532400"},{"volume":"1","open":"3142.5","close":"3142.5","value":"3142.5","low":"3142.5","high":"3142.5","ts":"1768536000"},{"volume":"1","open":"3135.5","close":"3135.5","value":"3135.5","low":"3135.5","high":"3135.5","ts":"1768539600"},{"volume":"6","open":"3128","close":"3128","value":"3128","low":"3127.5","high":"3128","ts":"1768543200"},{"volume":"23","open":"3135","close":"3136","value":"3136","low":"3135","high":"3136.5","ts":"1768546800"},{"volume":"3","open":"3135.5","close":"3135","value":"3135","low":"3135","high":"3135.5","ts":"1768550400"},{"volume":"31","open":"3122.5","close":"3123.5","value":"3123.5","low":"3122.5","high":"3123.5","ts":"1768554000"},{"volume":"63","open":"3136.5","close":"3137","value":"3137","low":"3135.5","high":"3137","ts":"1768557600"},{"volume":"5","open":"3147.5","close":"3148","value":"3148","low":"3147","high":"3148","ts":"1768561200"},{"volume":"155","open":"3138","close":"3137","value":"3137","low":"3134","high":"3138","ts":"1768564800"},{"volume":"55","open":"3131","close":"3130","value":"3130","low":"3130","high":"3131","ts":"1768568400"},{"volume":"16","open":"3130.5","close":"3130","value":"3130","low":"3130","high":"3130.5","ts":"1768572000"},{"volume":"161","open":"3123","close":"3124","value":"3124","low":"3120.5","high":"3124.5","ts":"1768575600"},{"volume":"2727","open":"3123.5","close":"3136","value":"3136","low":"3123.5","high":"3141","ts":"1768579200"},{"volume":"423","open":"3136","close":"3139","value":"3139","low":"3133","high":"3139","ts":"1768582800"},{"volume":"346","open":"3139.5","close":"3130.5","value":"3130.5","low":"3130","high":"3140","ts":"1768586400"}]},{"range":"month","tabText":"Месяц","data":[{"volume":"16691","open":"2883","close":"2906","value":"2906","low":"2876","high":"2908","ts":"1765918800"},{"volume":"16850","open":"2896","close":"2917","value":"2917","low":"2887.5","high":"2918","ts":"1766005200"},{"volume":"21550","open":"2917.5","close":"2955.5","value":"2955.5","low":"2909.5","high":"2960","ts":"1766091600"},{"volume":"15057","open":"2955","close":"2941","value":"2941","low":"2938","high":"2968","ts":"1766350800"},{"volume":"15780","open":"2943.5","close":"2941","value":"2941","low":"2926","high":"2966","ts":"1766437200"},{"volume":"11705","open":"2947","close":"2956.5","value":"2956.5","low":"2943.5","high":"2969.5","ts":"1766523600"},{"volume":"27758","open":"2966","close":"2950.5","value":"2950.5","low":"2939","high":"2997.5","ts":"1766955600"},{"volume":"17971","open":"2952","close":"2986.5","value":"2986.5","low":"2948","high":"2987","ts":"1767042000"},{"volume":"13197","open":"2981.5","close":"2997","value":"2997","low":"2970.5","high":"2997","ts":"1767128400"},{"volume":"21131","open":"2996","close":"3021","value":"3021","low":"2986","high":"3025","ts":"1767301200"},{"volume":"38566","open":"3024","close":"3090","value":"3090","low":"3023.5","high":"3093","ts":"1767560400"},{"volume":"41955","open":"3080.5","close":"3133.5","value":"3133.5","low":"3080.5","high":"3138","ts":"1767646800"},{"volume":"31363","open":"3128","close":"3083.5","value":"3083.5","low":"3074.5","high":"3141.5","ts":"1767733200"},{"volume":"32493","open":"3081","close":"3088","value":"3088","low":"3049","high":"3102","ts":"1767819600"},{"volume":"37733","open":"3088","close":"3149","value":"3149","low":"3082.5","high":"3162","ts":"1767906000"},{"volume":"36089","open":"3154.5","close":"3191","value":"3191","low":"3143","high":"3200","ts":"1768165200"},{"volume":"30341","open":"3185.5","close":"3196","value":"3196","low":"3157.5","high":"3215.5","ts":"1768251600"},{"volume":"28511","open":"3186.5","close":"3189.5","value":"3189.5","low":"3176","high":"3225","ts":"1768338000"},{"volume":"29375","open":"3187","close":"3171.5","value":"3171.5","low":"3136","high":"3187","ts":"1768424400"},{"volume":"28861","open":"3166","close":"3130.5","value":"3130.5","low":"3113","high":"3174","ts":"1768510800"}]},{"range":"year","tabText":"Год","data":[{"volume":"24410","open":"2609","close":"2633.5","value":"2633.5","low":"2594.5","high":"2647","ts":"1736974800"},{"volume":"31016","open":"2631.5","close":"2680.5","value":"2680.5","low":"2631.5","high":"2692","ts":"1737061200"},{"volume":"24609","open":"2680","close":"2687.5","value":"2687.5","low":"2667","high":"2705","ts":"1737320400"},{"volume":"24115","open":"2681","close":"2651.5","value":"2651.5","low":"2632","high":"2692","ts":"1737406800"},{"volume":"15440","open":"2650.5","close":"2632.5","value":"2632.5","low":"2609","high":"2653","ts":"1737493200"},{"volume":"13178","open":"2628.5","close":"2629.5","value":"2629.5","low":"2605.5","high":"2632","ts":"1737579600"},{"volume":"14114","open":"2628","close":"2631.5","value":"2631.5","low":"2622","high":"2660.5","ts":"1737666000"},{"volume":"14546","open":"2631","close":"2608.5","value":"2608.5","low":"2591.5","high":"2638.5","ts":"1737925200"},{"volume":"15099","open":"2608","close":"2573","value":"2573","low":"2570","high":"2608.5","ts":"1738011600"},{"volume":"18302","open":"2573.5","close":"2620","value":"2620","low":"2561","high":"2635","ts":"1738098000"},{"volume":"12324","open":"2622","close":"2610.5","value":"2610.5","low":"2610.5","high":"2634","ts":"1738184400"},{"volume":"12885","open":"2611.5","close":"2594","value":"2594","low":"2588.5","high":"2613.5","ts":"1738270800"},{"volume":"20945","open":"2560","close":"2620.5","value":"2620.5","low":"2553.5","high":"2633.5","ts":"1738530000"},{"volume":"16563","open":"2622","close":"2629","value":"2629","low":"2611.5","high":"2644.5","ts":"1738616400"},{"volume":"20896","open":"2630","close":"2624","value":"2624","low":"2592","high":"2638","ts":"1738702800"},{"volume":"12757","open":"2620","close":"2625","value":"2625","low":"2608.5","high":"2640","ts":"1738789200"},{"volume":"15942","open":"2623","close":"2628","value":"2628","low":"2621.5","high":"2651","ts":"1738875600"},{"volume":"14604","open":"2643","close":"2661","value":"2661","low":"2614","high":"2664.5","ts":"1739134800"},{"volume":"17120","open":"2658.5","close":"2638.5","value":"2638.5","low":"2631.5","high":"2668","ts":"1739221200"},{"volume":"18832","open":"2635.5","close":"2626.5","value":"2626.5","low":"2607","high":"2637.5","ts":"1739307600"},{"volume":"20177","open":"2624","close":"2608","value":"2608","low":"2583.5","high":"2634.5","ts":"1739394000"},{"volume":"20258","open":"2606","close":"2635","value":"2635","low":"2606","high":"2649.5","ts":"1739480400"},{"volume":"14492","open":"2635","close":"2646.5","value":"2646.5","low":"2613","high":"2651","ts":"1739739600"},{"volume":"16938","open":"2645","close":"2671","value":"2671","low":"2627","high":"2674.5","ts":"1739826000"},{"volume":"26953","open":"2665","close":"2680.5","value":"2680.5","low":"2655.5","high":"2704","ts":"1739912400"},{"volume":"21727","open":"2687","close":"2730","value":"2730","low":"2686.5","high":"2730","ts":"1739998800"},{"volume":"20529","open":"2726","close":"2675.5","value":"2675.5","low":"2672","high":"2736","ts":"1740085200"},{"volume":"15768","open":"2661.5","close":"2652.5","value":"2652.5","low":"2641","high":"2669","ts":"1740344400"},{"volume":"20988","open":"2650","close":"2639","value":"2639","low":"2627","high":"2669","ts":"1740430800"},{"volume":"18727","open":"2643","close":"2628","value":"2628","low":"2621","high":"2665","ts":"1740517200"},{"volume":"15336","open":"2633.5","close":"2631","value":"2631","low":"2620","high":"2652","ts":"1740603600"},{"volume":"17211","open":"2632.5","close":"2604","value":"2604","low":"2600","high":"2641","ts":"1740690000"},{"volume":"14987","open":"2605.5","close":"2612","value":"2612","low":"2602.5","high":"2630","ts":"1740949200"},{"volume":"16555","open":"2613","close":"2622.5","value":"2622.5","low":"2597.5","high":"2626","ts":"1741035600"},{"volume":"23389","open":"2620","close":"2667","value":"2667","low":"2609.5","high":"2670","ts":"1741122000"},{"volume":"21380","open":"2664.5","close":"2703","value":"2703","low":"2663.5","high":"2703.5","ts":"1741208400"},{"volume":"19853","open":"2699","close":"2689","value":"2689","low":"2675.5","high":"2711","ts":"1741294800"},{"volume":"12449","open":"2695","close":"2686.5","value":"2686.5","low":"2683.5","high":"2707.5","ts":"1741554000"},{"volume":"16153","open":"2685","close":"2704","value":"2704","low":"2669","high":"2711","ts":"1741640400"},{"volume":"19172","open":"2704","close":"2700","value":"2700","low":"2692.5","high":"2726","ts":"1741726800"},{"volume":"16402","open":"2701","close":"2705","value":"2705","low":"2666.5","high":"2707.5","ts":"1741813200"},{"volume":"13953","open":"2703","close":"2688.5","value":"2688.5","low":"2677.5","high":"2707.5","ts":"1741899600"},{"volume":"16918","open":"2690","close":"2691","value":"2691","low":"2678","high":"2705","ts":"1742158800"},{"volume":"19190","open":"2690","close":"2651","value":"2651","low":"2650","high":"2699","ts":"1742245200"},{"volume":"14155","open":"2651","close":"2673","value":"2673","low":"2646","high":"2678","ts":"1742331600"},{"volume":"21578","open":"2674","close":"2657","value":"2657","low":"2653","high":"2691","ts":"1742418000"},{"volume":"20790","open":"2662","close":"2624.5","value":"2624.5","low":"2620.5","high":"2668","ts":"1742504400"},{"volume":"16667","open":"2622.5","close":"2614.5","value":"2614.5","low":"2605","high":"2645","ts":"1742763600"},{"volume":"22958","open":"2614.5","close":"2618.58","value":"2618.58","low":"2509.5","high":"2630.5","ts":"1742850000"},{"volume":"23899","open":"2612","close":"2614.36","value":"2614.36","low":"2600.5","high":"2628","ts":"1742936400"},{"volume":"40399","open":"2605","close":"2559","value":"2559","low":"2555","high":"2620","ts":"1743022800"},{"volume":"24599","open":"2563.5","close":"2550","value":"2550","low":"2545","high":"2570.5","ts":"1743109200"},{"volume":"23019","open":"2552.5","close":"2536.73","value":"2536.73","low":"2525","high":"2560.5","ts":"1743368400"},{"volume":"27896","open":"2542","close":"2504.5","value":"2504.5","low":"2502","high":"2551.5","ts":"1743454800"},{"volume":"31362","open":"2509","close":"2493.12","value":"2493.12","low":"2485","high":"2510","ts":"1743541200"},{"volume":"41983","open":"2480","close":"2458.5","value":"2458.5","low":"2445","high":"2488","ts":"1743627600"},{"volume":"44624","open":"2459","close":"2404.14","value":"2404.14","low":"2370","high":"2459","ts":"1743714000"},{"volume":"52347","open":"2363","close":"2376","value":"2376","low":"2320","high":"2427.5","ts":"1743973200"},{"volume":"2881165","open":"2376","close":"2337.5","value":"2337.5","low":"2335","high":"2407.5","ts":"1744059600"},{"volume":"41271","open":"2335","close":"2357","value":"2357","low":"2300","high":"2373","ts":"1744146000"},{"volume":"34918","open":"2366.5","close":"2367.35","value":"2367.35","low":"2351","high":"2415","ts":"1744232400"},{"volume":"23622","open":"2366","close":"2403.14","value":"2403.14","low":"2355","high":"2419","ts":"1744318800"},{"volume":"21335","open":"2400","close":"2378.5","value":"2378.5","low":"2372","high":"2425","ts":"1744578000"},{"volume":"19071","open":"2380","close":"2384.2","value":"2384.2","low":"2369.5","high":"2393","ts":"1744664400"},{"volume":"23050","open":"2373","close":"2388.5","value":"2388.5","low":"2352.5","high":"2390","ts":"1744750800"},{"volume":"16346","open":"2385","close":"2385","value":"2385","low":"2363","high":"2396","ts":"1744837200"},{"volume":"1","open":"2385","close":"2385","value":"2385","low":"2385","high":"2385","ts":"1745010000"},{"volume":"16176","open":"2386.5","close":"2385.4","value":"2385.4","low":"2373","high":"2403","ts":"1745269200"},{"volume":"27968","open":"2397.5","close":"2443","value":"2443","low":"2397","high":"2451","ts":"1745355600"},{"volume":"16962","open":"2441","close":"2445.31","value":"2445.31","low":"2429","high":"2461","ts":"1745442000"},{"volume":"18819","open":"2458.5","close":"2437.5","value":"2437.5","low":"2426","high":"2468","ts":"1745528400"},{"volume":"11865","open":"2437","close":"2435.5","value":"2435.5","low":"2421.5","high":"2443","ts":"1745787600"},{"volume":"16554","open":"2435.5","close":"2462.31","value":"2462.31","low":"2429","high":"2471","ts":"1745874000"},{"volume":"24512","open":"2469.5","close":"2418.45","value":"2418.45","low":"2391.5","high":"2471.5","ts":"1745960400"},{"volume":"15450","open":"2391","close":"2408.5","value":"2408.5","low":"2391","high":"2423","ts":"1746046800"},{"volume":"18972","open":"2410","close":"2434","value":"2434","low":"2407","high":"2449","ts":"1746133200"},{"volume":"18015","open":"2444","close":"2426.4","value":"2426.4","low":"2415","high":"2460","ts":"1746478800"},{"volume":"23694","open":"2431","close":"2385.67","value":"2385.67","low":"2377","high":"2444","ts":"1746565200"},{"volume":"20227","open":"2380","close":"2412.8","value":"2412.8","low":"2377","high":"2415","ts":"1746651600"},{"volume":"18982","open":"2408","close":"2418","value":"2418","low":"2399","high":"2440","ts":"1746738000"},{"volume":"29921","open":"2426","close":"2472.49","value":"2472.49","low":"2420","high":"2495","ts":"1746997200"},{"volume":"19764","open":"2471.5","close":"2493.5","value":"2493.5","low":"2467.5","high":"2494","ts":"1747083600"},{"volume":"33306","open":"2490","close":"2522.5","value":"2522.5","low":"2486","high":"2543.5","ts":"1747170000"},{"volume":"21183","open":"2519","close":"2499","value":"2499","low":"2481","high":"2524","ts":"1747256400"},{"volume":"19328","open":"2500","close":"2484.5","value":"2484.5","low":"2461.5","high":"2504","ts":"1747342800"},{"volume":"19516","open":"2485","close":"2436","value":"2436","low":"2432","high":"2492","ts":"1747602000"},{"volume":"17457","open":"2438","close":"2481","value":"2481","low":"2430.5","high":"2484","ts":"1747688400"},{"volume":"14234","open":"2481.5","close":"2475.5","value":"2475.5","low":"2464","high":"2497.5","ts":"1747774800"},{"volume":"15717","open":"2474.5","close":"2456.5","value":"2456.5","low":"2445","high":"2486.5","ts":"1747861200"},{"volume":"17177","open":"2460.5","close":"2466","value":"2466","low":"2440","high":"2473","ts":"1747947600"},{"volume":"21238","open":"2465.5","close":"2483","value":"2483","low":"2442.5","high":"2488.5","ts":"1748293200"},{"volume":"15341","open":"2481","close":"2465","value":"2465","low":"2460","high":"2495.5","ts":"1748379600"},{"volume":"14994","open":"2465","close":"2450.5","value":"2450.5","low":"2447.5","high":"2489","ts":"1748466000"},{"volume":"13796","open":"2450","close":"2448.5","value":"2448.5","low":"2436","high":"2456","ts":"1748552400"},{"volume":"18099","open":"2454","close":"2473","value":"2473","low":"2425.5","high":"2477","ts":"1748811600"},{"volume":"19184","open":"2469.5","close":"2470.5","value":"2470.5","low":"2432","high":"2475","ts":"1748898000"},{"volume":"17840","open":"2470.5","close":"2487","value":"2487","low":"2469.5","high":"2495","ts":"1748984400"},{"volume":"18304","open":"2485","close":"2475","value":"2475","low":"2471","high":"2493","ts":"1749070800"},{"volume":"20095","open":"2477","close":"2451.5","value":"2451.5","low":"2437","high":"2483","ts":"1749157200"},{"volume":"15812","open":"2452.5","close":"2483","value":"2483","low":"2445","high":"2484","ts":"1749416400"},{"volume":"17804","open":"2481","close":"2494","value":"2494","low":"2462","high":"2494.5","ts":"1749502800"},{"volume":"25766","open":"2489","close":"2516.5","value":"2516.5","low":"2489","high":"2527.5","ts":"1749589200"},{"volume":"18202","open":"2514","close":"2519.5","value":"2519.5","low":"2505.5","high":"2529.5","ts":"1749675600"},{"volume":"23705","open":"2517","close":"2503","value":"2503","low":"2471","high":"2527","ts":"1749762000"},{"volume":"16066","open":"2497.5","close":"2517","value":"2517","low":"2483","high":"2521.5","ts":"1750021200"},{"volume":"29157","open":"2515.5","close":"2545","value":"2545","low":"2504","high":"2554","ts":"1750107600"},{"volume":"16861","open":"2549","close":"2546.5","value":"2546.5","low":"2537.5","high":"2560.5","ts":"1750194000"},{"volume":"12864","open":"2544","close":"2525.5","value":"2525.5","low":"2515","high":"2549.5","ts":"1750280400"},{"volume":"12844","open":"2525","close":"2561.5","value":"2561.5","low":"2513","high":"2564","ts":"1750366800"},{"volume":"32576","open":"2554","close":"2592","value":"2592","low":"2545.5","high":"2654.5","ts":"1750626000"},{"volume":"28684","open":"2588","close":"2568","value":"2568","low":"2542.5","high":"2588","ts":"1750712400"},{"volume":"18925","open":"2569.5","close":"2566.5","value":"2566.5","low":"2556","high":"2578.5","ts":"1750798800"},{"volume":"17157","open":"2567","close":"2585","value":"2585","low":"2563.5","high":"2592.5","ts":"1750885200"},{"volume":"14399","open":"2580","close":"2595","value":"2595","low":"2570","high":"2598.5","ts":"1750971600"},{"volume":"16494","open":"2594","close":"2597.5","value":"2597.5","low":"2588.5","high":"2602.5","ts":"1751230800"},{"volume":"18806","open":"2595","close":"2602","value":"2602","low":"2595","high":"2617","ts":"1751317200"},{"volume":"23215","open":"2602","close":"2614.5","value":"2614.5","low":"2587","high":"2624.5","ts":"1751403600"},{"volume":"981","open":"2616.5","close":"2613","value":"2613","low":"2607","high":"2624","ts":"1751490000"},{"volume":"10142","open":"2600","close":"2597.5","value":"2597.5","low":"2582","high":"2608.5","ts":"1751576400"},{"volume":"15904","open":"2600.5","close":"2563.5","value":"2563.5","low":"2555.5","high":"2601","ts":"1751835600"},{"volume":"15718","open":"2572","close":"2577","value":"2577","low":"2569.5","high":"2600","ts":"1751922000"},{"volume":"15170","open":"2579.5","close":"2602","value":"2602","low":"2568","high":"2605","ts":"1752008400"},{"volume":"16439","open":"2600.5","close":"2606","value":"2606","low":"2597","high":"2619.5","ts":"1752094800"},{"volume":"12870","open":"2607","close":"2602","value":"2602","low":"2589.5","high":"2614","ts":"1752181200"},{"volume":"16290","open":"2603","close":"2596.5","value":"2596.5","low":"2574","high":"2604.5","ts":"1752440400"},{"volume":"15657","open":"2596.5","close":"2583","value":"2583","low":"2574.5","high":"2604.5","ts":"1752526800"},{"volume":"16020","open":"2582","close":"2575.5","value":"2575.5","low":"2562","high":"2585.5","ts":"1752613200"},{"volume":"12866","open":"2573.5","close":"2589","value":"2589","low":"2558","high":"2590","ts":"1752699600"},{"volume":"26124","open":"2589.5","close":"2638","value":"2638","low":"2582.5","high":"2638.5","ts":"1752786000"},{"volume":"19227","open":"2635","close":"2641","value":"2641","low":"2629","high":"2651.5","ts":"1753045200"},{"volume":"18974","open":"2639","close":"2652","value":"2652","low":"2631.5","high":"2660","ts":"1753131600"},{"volume":"16111","open":"2648.5","close":"2639","value":"2639","low":"2632.5","high":"2659","ts":"1753218000"},{"volume":"14858","open":"2642","close":"2646","value":"2646","low":"2637.5","high":"2664.5","ts":"1753304400"},{"volume":"11429","open":"2646","close":"2631","value":"2631","low":"2630.5","high":"2659.5","ts":"1753390800"},{"volume":"13510","open":"2637","close":"2631","value":"2631","low":"2624","high":"2642","ts":"1753650000"},{"volume":"13227","open":"2634","close":"2606","value":"2606","low":"2601","high":"2634","ts":"1753736400"},{"volume":"14705","open":"2607.5","close":"2608","value":"2608","low":"2599.5","high":"2621","ts":"1753822800"},{"volume":"20174","open":"2599","close":"2562.5","value":"2562.5","low":"2562.5","high":"2609","ts":"1753909200"},{"volume":"22553","open":"2565","close":"2571.5","value":"2571.5","low":"2543","high":"2576","ts":"1753995600"},{"volume":"16176","open":"2570.5","close":"2570","value":"2570","low":"2551","high":"2587.5","ts":"1754254800"},{"volume":"12124","open":"2566.5","close":"2565","value":"2565","low":"2559","high":"2579.5","ts":"1754341200"},{"volume":"25281","open":"2566","close":"2621.5","value":"2621.5","low":"2560","high":"2624.5","ts":"1754427600"},{"volume":"17151","open":"2619","close":"2610.5","value":"2610.5","low":"2601","high":"2641.5","ts":"1754514000"},{"volume":"9271","open":"2612.5","close":"2615","value":"2615","low":"2605","high":"2621.5","ts":"1754600400"},{"volume":"10955","open":"2606","close":"2586","value":"2586","low":"2583","high":"2624","ts":"1754859600"},{"volume":"17158","open":"2582","close":"2622.5","value":"2622.5","low":"2582","high":"2631","ts":"1754946000"},{"volume":"11627","open":"2622.5","close":"2608.5","value":"2608.5","low":"2608","high":"2640","ts":"1755032400"},{"volume":"11044","open":"2606","close":"2624","value":"2624","low":"2606","high":"2627.5","ts":"1755118800"},{"volume":"12236","open":"2621.5","close":"2603","value":"2603","low":"2592.5","high":"2631.5","ts":"1755205200"},{"volume":"12905","open":"2602.5","close":"2588.5","value":"2588.5","low":"2580.5","high":"2607","ts":"1755464400"},{"volume":"16784","open":"2587","close":"2567.5","value":"2567.5","low":"2561","high":"2587.5","ts":"1755550800"},{"volume":"14606","open":"2569","close":"2577","value":"2577","low":"2558","high":"2584.5","ts":"1755637200"},{"volume":"11390","open":"2579.5","close":"2593","value":"2593","low":"2568.5","high":"2594.5","ts":"1755723600"},{"volume":"14219","open":"2593","close":"2622","value":"2622","low":"2581","high":"2626","ts":"1755810000"},{"volume":"18769","open":"2622.5","close":"2638.5","value":"2638.5","low":"2601","high":"2639.5","ts":"1756155600"},{"volume":"18577","open":"2635","close":"2604","value":"2604","low":"2594.5","high":"2646","ts":"1756242000"},{"volume":"13214","open":"2603","close":"2607","value":"2607","low":"2599.5","high":"2623","ts":"1756328400"},{"volume":"12069","open":"2607.5","close":"2619","value":"2619","low":"2606.5","high":"2622","ts":"1756414800"},{"volume":"8452","open":"2614","close":"2619.5","value":"2619.5","low":"2605","high":"2620","ts":"1756674000"},{"volume":"15737","open":"2619.5","close":"2621.5","value":"2621.5","low":"2600","high":"2625","ts":"1756760400"},{"volume":"11586","open":"2623","close":"2614","value":"2614","low":"2607","high":"2623.5","ts":"1756846800"},{"volume":"16448","open":"2612.5","close":"2590","value":"2590","low":"2588","high":"2614","ts":"1756933200"},{"volume":"16763","open":"2592","close":"2602.5","value":"2602.5","low":"2590","high":"2624.5","ts":"1757019600"},{"volume":"17842","open":"2609.5","close":"2609.5","value":"2609.5","low":"2600.5","high":"2625","ts":"1757278800"},{"volume":"15420","open":"2610","close":"2627.5","value":"2627.5","low":"2610","high":"2630","ts":"1757365200"},{"volume":"11986","open":"2622.5","close":"2621","value":"2621","low":"2618","high":"2631.5","ts":"1757451600"},{"volume":"32334","open":"2622","close":"2679","value":"2679","low":"2621.5","high":"2679.5","ts":"1757538000"},{"volume":"28822","open":"2676.5","close":"2701","value":"2701","low":"2673","high":"2703.5","ts":"1757624400"},{"volume":"20674","open":"2698","close":"2704.5","value":"2704.5","low":"2680","high":"2705","ts":"1757883600"},{"volume":"22446","open":"2701","close":"2712","value":"2712","low":"2691","high":"2720","ts":"1757970000"},{"volume":"25747","open":"2712.5","close":"2689.5","value":"2689.5","low":"2679","high":"2716","ts":"1758056400"},{"volume":"20678","open":"2681","close":"2705","value":"2705","low":"2666.5","high":"2705","ts":"1758142800"},{"volume":"17132","open":"2698.5","close":"2676","value":"2676","low":"2666","high":"2702","ts":"1758229200"},{"volume":"18752","open":"2678","close":"2655","value":"2655","low":"2635","high":"2682.5","ts":"1758488400"},{"volume":"14320","open":"2652.5","close":"2646","value":"2646","low":"2633","high":"2657.5","ts":"1758574800"},{"volume":"18903","open":"2642.5","close":"2654.5","value":"2654.5","low":"2625.5","high":"2660","ts":"1758661200"},{"volume":"18158","open":"2651.5","close":"2664","value":"2664","low":"2638.5","high":"2670","ts":"1758747600"},{"volume":"11760","open":"2660.5","close":"2649","value":"2649","low":"2643","high":"2668","ts":"1758834000"},{"volume":"17048","open":"2649","close":"2670.5","value":"2670.5","low":"2649","high":"2687.5","ts":"1759093200"},{"volume":"14460","open":"2670","close":"2687","value":"2687","low":"2661.5","high":"2690","ts":"1759179600"},{"volume":"14574","open":"2685","close":"2694","value":"2694","low":"2680","high":"2696","ts":"1759266000"},{"volume":"15303","open":"2690","close":"2687","value":"2687","low":"2678","high":"2712.5","ts":"1759352400"},{"volume":"15062","open":"2687.5","close":"2702","value":"2702","low":"2686","high":"2713","ts":"1759438800"},{"volume":"22410","open":"2708","close":"2716","value":"2716","low":"2694.5","high":"2729.5","ts":"1759698000"},{"volume":"22195","open":"2714","close":"2742","value":"2742","low":"2711.5","high":"2748","ts":"1759784400"},{"volume":"22564","open":"2743","close":"2750.5","value":"2750.5","low":"2737.5","high":"2762","ts":"1759870800"},{"volume":"38073","open":"2749","close":"2782.5","value":"2782.5","low":"2746","high":"2807.5","ts":"1759957200"},{"volume":"29600","open":"2786","close":"2746","value":"2746","low":"2736","high":"2794","ts":"1760043600"},{"volume":"22031","open":"2754","close":"2757","value":"2757","low":"2744","high":"2775.5","ts":"1760302800"},{"volume":"23763","open":"2759.5","close":"2739.5","value":"2739.5","low":"2714.5","high":"2778.5","ts":"1760389200"},{"volume":"17440","open":"2739.5","close":"2744.5","value":"2744.5","low":"2732.5","high":"2760","ts":"1760475600"},{"volume":"19420","open":"2737","close":"2796","value":"2796","low":"2737","high":"2799","ts":"1760562000"},{"volume":"25478","open":"2795","close":"2778.5","value":"2778.5","low":"2741.5","high":"2798.5","ts":"1760648400"},{"volume":"14031","open":"2777.5","close":"2766.5","value":"2766.5","low":"2761","high":"2787.5","ts":"1760907600"},{"volume":"19792","open":"2768","close":"2781","value":"2781","low":"2764","high":"2798.5","ts":"1760994000"},{"volume":"19927","open":"2780","close":"2805.5","value":"2805.5","low":"2775","high":"2822","ts":"1761080400"},{"volume":"28493","open":"2805","close":"2865","value":"2865","low":"2804.5","high":"2874.5","ts":"1761166800"},{"volume":"26166","open":"2863","close":"2856.5","value":"2856.5","low":"2832.5","high":"2883.5","ts":"1761253200"},{"volume":"20315","open":"2869","close":"2878.5","value":"2878.5","low":"2862","high":"2889.5","ts":"1761512400"},{"volume":"20733","open":"2868","close":"2894","value":"2894","low":"2846.5","high":"2897","ts":"1761598800"},{"volume":"21768","open":"2889.5","close":"2870","value":"2870","low":"2870","high":"2917","ts":"1761685200"},{"volume":"23347","open":"2876.5","close":"2870","value":"2870","low":"2837","high":"2880","ts":"1761771600"},{"volume":"26831","open":"2865","close":"2888","value":"2888","low":"2844.5","high":"2896","ts":"1761858000"},{"volume":"22531","open":"2888","close":"2908.5","value":"2908.5","low":"2880.5","high":"2920","ts":"1762117200"},{"volume":"21709","open":"2905","close":"2865.5","value":"2865.5","low":"2841.5","high":"2905.5","ts":"1762203600"},{"volume":"18509","open":"2859","close":"2845.5","value":"2845.5","low":"2840","high":"2874","ts":"1762290000"},{"volume":"23056","open":"2846","close":"2843","value":"2843","low":"2831.5","high":"2882.5","ts":"1762376400"},{"volume":"14881","open":"2844.5","close":"2862","value":"2862","low":"2838.5","high":"2868","ts":"1762462800"},{"volume":"20222","open":"2862.5","close":"2880.5","value":"2880.5","low":"2860","high":"2895","ts":"1762722000"},{"volume":"18586","open":"2885","close":"2879.5","value":"2879.5","low":"2862","high":"2891","ts":"1762808400"},{"volume":"20753","open":"2877","close":"2886","value":"2886","low":"2872.5","high":"2902.5","ts":"1762894800"},{"volume":"21997","open":"2883","close":"2877","value":"2877","low":"2873","high":"2911.5","ts":"1762981200"},{"volume":"27184","open":"2880.5","close":"2858.5","value":"2858.5","low":"2834.5","high":"2883.5","ts":"1763067600"},{"volume":"22886","open":"2857.5","close":"2806","value":"2806","low":"2805","high":"2858.5","ts":"1763326800"},{"volume":"30057","open":"2805","close":"2789.5","value":"2789.5","low":"2770","high":"2812.5","ts":"1763413200"},{"volume":"22328","open":"2786","close":"2814.5","value":"2814.5","low":"2783","high":"2819.5","ts":"1763499600"},{"volume":"20625","open":"2815","close":"2806.5","value":"2806.5","low":"2801","high":"2829.5","ts":"1763586000"},{"volume":"23651","open":"2803","close":"2808","value":"2808","low":"2773","high":"2812","ts":"1763672400"},{"volume":"14859","open":"2802.5","close":"2813","value":"2813","low":"2796","high":"2817.5","ts":"1763931600"},{"volume":"18130","open":"2807","close":"2801","value":"2801","low":"2791","high":"2828","ts":"1764018000"},{"volume":"27411","open":"2805","close":"2864","value":"2864","low":"2804","high":"2869.5","ts":"1764104400"},{"volume":"15877","open":"2856","close":"2831.5","value":"2831.5","low":"2822","high":"2867.5","ts":"1764190800"},{"volume":"19614","open":"2830","close":"2865","value":"2865","low":"2826.5","high":"2879.5","ts":"1764277200"},{"volume":"21259","open":"2877.5","close":"2888","value":"2888","low":"2866","high":"2896","ts":"1764536400"},{"volume":"19276","open":"2885","close":"2863.5","value":"2863.5","low":"2850.5","high":"2904.5","ts":"1764622800"},{"volume":"25442","open":"2869.5","close":"2897","value":"2897","low":"2865","high":"2903.5","ts":"1764709200"},{"volume":"25151","open":"2896","close":"2887.5","value":"2887.5","low":"2877.5","high":"2911","ts":"1764795600"},{"volume":"22819","open":"2893","close":"2900.5","value":"2900.5","low":"2882","high":"2920","ts":"1764882000"},{"volume":"18523","open":"2897","close":"2886.5","value":"2886.5","low":"2871","high":"2914.5","ts":"1765141200"},{"volume":"24748","open":"2885","close":"2845.5","value":"2845.5","low":"2843","high":"2893","ts":"1765227600"},{"volume":"15789","open":"2853","close":"2862.5","value":"2862.5","low":"2846.5","high":"2886","ts":"1765314000"},{"volume":"20569","open":"2877","close":"2895","value":"2895","low":"2867.5","high":"2907","ts":"1765400400"},{"volume":"22047","open":"2893","close":"2875","value":"2875","low":"2856.5","high":"2908.5","ts":"1765486800"},{"volume":"18921","open":"2869","close":"2875","value":"2875","low":"2859.5","high":"2889","ts":"1765746000"},{"volume":"22182","open":"2872.5","close":"2882.5","value":"2882.5","low":"2850","high":"2886","ts":"1765832400"},{"volume":"16691","open":"2883","close":"2906","value":"2906","low":"2876","high":"2908","ts":"1765918800"},{"volume":"16850","open":"2896","close":"2917","value":"2917","low":"2887.5","high":"2918","ts":"1766005200"},{"volume":"21550","open":"2917.5","close":"2955.5","value":"2955.5","low":"2909.5","high":"2960","ts":"1766091600"},{"volume":"15057","open":"2955","close":"2941","value":"2941","low":"2938","high":"2968","ts":"1766350800"},{"volume":"15780","open":"2943.5","close":"2941","value":"2941","low":"2926","high":"2966","ts":"1766437200"},{"volume":"11705","open":"2947","close":"2956.5","value":"2956.5","low":"2943.5","high":"2969.5","ts":"1766523600"},{"volume":"27758","open":"2966","close":"2950.5","value":"2950.5","low":"2939","high":"2997.5","ts":"1766955600"},{"volume":"17971","open":"2952","close":"2986.5","value":"2986.5","low":"2948","high":"2987","ts":"1767042000"},{"volume":"13197","open":"2981.5","close":"2997","value":"2997","low":"2970.5","high":"2997","ts":"1767128400"},{"volume":"21131","open":"2996","close":"3021","value":"3021","low":"2986","high":"3025","ts":"1767301200"},{"volume":"38566","open":"3024","close":"3090","value":"3090","low":"3023.5","high":"3093","ts":"1767560400"},{"volume":"41955","open":"3080.5","close":"3133.5","value":"3133.5","low":"3080.5","high":"3138","ts":"1767646800"},{"volume":"31363","open":"3128","close":"3083.5","value":"3083.5","low":"3074.5","high":"3141.5","ts":"1767733200"},{"volume":"32493","open":"3081","close":"3088","value":"3088","low":"3049","high":"3102","ts":"1767819600"},{"volume":"37733","open":"3088","close":"3149","value":"3149","low":"3082.5","high":"3162","ts":"1767906000"},{"volume":"36089","open":"3154.5","close":"3191","value":"3191","low":"3143","high":"3200","ts":"1768165200"},{"volume":"30341","open":"3185.5","close":"3196","value":"3196","low":"3157.5","high":"3215.5","ts":"1768251600"},{"volume":"28511","open":"3186.5","close":"3189.5","value":"3189.5","low":"3176","high":"3225","ts":"1768338000"},{"volume":"29375","open":"3187","close":"3171.5","value":"3171.5","low":"3136","high":"3187","ts":"1768424400"},{"volume":"28861","open":"3166","close":"3130.5","value":"3130.5","low":"3113","high":"3174","ts":"1768510800"}]},{"range":"allTime","tabText":"Всё время","data":[{"value":"2468.25","ts":"1188331200"},{"value":"2412.4","ts":"1189108800"},{"value":"2334.5","ts":"1191787200"},{"value":"2594.25","ts":"1194296400"},{"value":"2408.75","ts":"1196802000"},{"value":"2365.25","ts":"1199221200"},{"value":"2675.75","ts":"1201813200"},{"value":"3140.85","ts":"1204491600"},{"value":"2845.5","ts":"1207252800"},{"value":"2898","ts":"1210622400"},{"value":"2858.5","ts":"1212523200"},{"value":"3090","ts":"1215115200"},{"value":"2761","ts":"1218657600"},{"value":"2570","ts":"1220904000"},{"value":"2235","ts":"1223496000"},{"value":"1858","ts":"1226437200"},{"value":"1587","ts":"1228251600"},{"value":"1515","ts":"1231362000"},{"value":"1418","ts":"1234126800"},{"value":"1270.5","ts":"1235941200"},{"value":"1340","ts":"1238529600"},{"value":"1478.5","ts":"1241467200"},{"value":"1567","ts":"1244232000"},{"value":"1620","ts":"1246910400"},{"value":"1992","ts":"1249416000"},{"value":"1858","ts":"1252008000"},{"value":"1817","ts":"1254513600"},{"value":"1914","ts":"1257195600"},{"value":"2102","ts":"1259701200"},{"value":"2368","ts":"1262811600"},{"value":"2042","ts":"1265317200"},{"value":"2232","ts":"1267995600"},{"value":"2363","ts":"1270756800"},{"value":"2136","ts":"1273521600"},{"value":"1881","ts":"1275681600"},{"value":"1935","ts":"1278360000"},{"value":"2220","ts":"1280952000"},{"value":"2147","ts":"1283544000"},{"value":"2363","ts":"1286222400"},{"value":"2422.5","ts":"1288818000"},{"value":"2355","ts":"1291323600"},{"value":"2488","ts":"1294693200"},{"value":"2565","ts":"1297198800"},{"value":"2593","ts":"1298926800"},{"value":"2672","ts":"1302206400"},{"value":"2797","ts":"1304452800"},{"value":"2616","ts":"1307044800"},{"value":"2503","ts":"1309550400"},{"value":"2574.5","ts":"1312228800"},{"value":"2450","ts":"1314820800"},{"value":"2231","ts":"1318276800"},{"value":"2125.75","ts":"1320609600"},{"value":"2145","ts":"1322683200"},{"value":"2063.5","ts":"1325793600"},{"value":"2251.5","ts":"1328644800"},{"value":"2284","ts":"1330891200"},{"value":"2099","ts":"1334088000"},{"value":"2123","ts":"1335816000"},{"value":"1964","ts":"1339531200"},{"value":"1982","ts":"1341259200"},{"value":"1861","ts":"1343764800"},{"value":"2060","ts":"1347220800"},{"value":"2054","ts":"1349726400"},{"value":"1928.5","ts":"1352145600"},{"value":"2094","ts":"1354910400"},{"value":"2060","ts":"1357329600"},{"value":"2103.75","ts":"1360180800"},{"value":"1976","ts":"1362340800"},{"value":"1919","ts":"1365451200"},{"value":"1890","ts":"1368043200"},{"value":"1923","ts":"1370808000"},{"value":"1790","ts":"1373313600"},{"value":"1797","ts":"1375819200"},{"value":"1824","ts":"1378411200"},{"value":"1854","ts":"1381089600"},{"value":"1828.25","ts":"1383508800"},{"value":"1773.25","ts":"1386273600"},{"value":"1772.5","ts":"1388692800"},{"value":"1704","ts":"1391544000"},{"value":"1754","ts":"1393617600"},{"value":"1833","ts":"1396468800"},{"value":"1767.75","ts":"1399406400"},{"value":"1879","ts":"1401998400"},{"value":"1921.25","ts":"1404676800"},{"value":"2013","ts":"1407182400"},{"value":"2106","ts":"1409774400"},{"value":"1918","ts":"1412280000"},{"value":"2044.75","ts":"1415653200"},{"value":"2031","ts":"1417381200"},{"value":"1832","ts":"1420146000"},{"value":"1873","ts":"1422824400"},{"value":"1792","ts":"1425330000"},{"value":"1780","ts":"1427835600"},{"value":"1978","ts":"1430773200"},{"value":"1744.5","ts":"1433365200"},{"value":"1705","ts":"1435870800"},{"value":"1612","ts":"1438549200"},{"value":"1600","ts":"1441141200"},{"value":"1566.5","ts":"1443646800"},{"value":"1508","ts":"1447102800"},{"value":"1488","ts":"1449608400"},{"value":"1449.5","ts":"1452546000"},{"value":"1519.5","ts":"1454274000"},{"value":"1579","ts":"1456779600"},{"value":"1504.5","ts":"1460322000"},{"value":"1565","ts":"1462914000"},{"value":"1570.5","ts":"1464728400"},{"value":"1663","ts":"1468011600"},{"value":"1641","ts":"1470603600"},{"value":"1590","ts":"1473195600"},{"value":"1677","ts":"1475701200"},{"value":"1728.5","ts":"1478466000"},{"value":"1707","ts":"1480971600"},{"value":"1722","ts":"1483909200"},{"value":"1830.5","ts":"1486414800"},{"value":"1872","ts":"1488920400"},{"value":"1953","ts":"1491426000"},{"value":"1866.5","ts":"1494363600"},{"value":"1905","ts":"1496869200"},{"value":"1931","ts":"1499374800"},{"value":"1973.5","ts":"1502053200"},{"value":"2115","ts":"1504645200"},{"value":"2169.5","ts":"1507150800"},{"value":"2185.5","ts":"1509656400"},{"value":"2075","ts":"1512075600"},{"value":"2245.5","ts":"1515013200"},{"value":"2214.5","ts":"1517518800"},{"value":"2146.5","ts":"1520197200"},{"value":"1993","ts":"1522789200"},{"value":"2284","ts":"1525294800"},{"value":"2316.5","ts":"1528146000"},{"value":"2103","ts":"1530651600"},{"value":"2037.5","ts":"1533157200"},{"value":"2089.5","ts":"1535922000"},{"value":"2110","ts":"1538427600"},{"value":"1955","ts":"1541710800"},{"value":"1947","ts":"1544389200"},{"value":"1794.5","ts":"1546376400"},{"value":"1878","ts":"1549832400"},{"value":"1910.5","ts":"1551387600"},{"value":"1892","ts":"1554066000"},{"value":"1825.5","ts":"1556658000"},{"value":"1774","ts":"1559509200"},{"value":"1779.5","ts":"1562014800"},{"value":"1774","ts":"1565298000"},{"value":"1821.5","ts":"1568062800"},{"value":"1743.5","ts":"1570568400"},{"value":"1810.5","ts":"1573074000"},{"value":"1762.5","ts":"1575579600"},{"value":"1804","ts":"1578517200"},{"value":"1740.5","ts":"1580936400"},{"value":"1685.5","ts":"1583442000"},{"value":"1475","ts":"1586120400"},{"value":"1492","ts":"1588798800"},{"value":"1603","ts":"1591650000"},{"value":"1665","ts":"1594155600"},{"value":"1778","ts":"1596661200"},{"value":"1797.5","ts":"1599426000"},{"value":"1769","ts":"1601931600"},{"value":"1908.5","ts":"1604437200"},{"value":"2015","ts":"1606942800"},{"value":"2030.5","ts":"1609880400"},{"value":"1976.5","ts":"1612299600"},{"value":"2134.5","ts":"1614805200"},{"value":"2260","ts":"1617656400"},{"value":"2510","ts":"1620248400"},{"value":"2420.5","ts":"1623013200"},{"value":"2506","ts":"1625518800"},{"value":"2562.5","ts":"1628024400"},{"value":"2767.5","ts":"1630875600"},{"value":"2916.5","ts":"1633294800"},{"value":"2719.5","ts":"1635714000"},{"value":"2616","ts":"1638478800"},{"value":"2832.5","ts":"1641243600"},{"value":"3086.5","ts":"1643922000"},{"value":"3840","ts":"1646341200"},{"value":"3447.5","ts":"1648760400"},{"value":"2934.5","ts":"1651525200"},{"value":"2790.5","ts":"1654462800"},{"value":"2463","ts":"1656882000"},{"value":"2446","ts":"1659301200"},{"value":"2288","ts":"1662325200"},{"value":"2221","ts":"1664744400"},{"value":"2350","ts":"1667520000"},{"value":"2365","ts":"1669852800"},{"value":"2311","ts":"1672704000"},{"value":"2544","ts":"1675641600"},{"value":"2387","ts":"1678060800"},{"value":"2375","ts":"1680555600"},{"volume":"2367.5","open":"2370","close":"2367.5","value":"2367.5","low":"2367.5","high":"2370","ts":"1682974800"},{"volume":"2240","open":"2240.5","close":"2240","value":"2240","low":"2240","high":"2240.5","ts":"1685912400"},{"volume":"10","open":"2161","close":"2161","value":"2161","low":"2161","high":"2161","ts":"1688331600"},{"volume":"17","open":"2238.5","close":"2239","value":"2239","low":"2238.5","high":"2239","ts":"1691096400"},{"volume":"15","open":"2201","close":"2200.5","value":"2200.5","low":"2200","high":"2201","ts":"1693774800"},{"volume":"1","open":"2321","close":"2321","value":"2321","low":"2321","high":"2321","ts":"1696194000"},{"volume":"13","open":"2256.5","close":"2256.5","value":"2256.5","low":"2254.5","high":"2257","ts":"1698958800"},{"volume":"12","open":"2200","close":"2200","value":"2200","low":"2200","high":"2201","ts":"1701378000"},{"volume":"11","open":"2324","close":"2325.5","value":"2325.5","low":"2324","high":"2325.5","ts":"1704142800"},{"volume":"17","open":"2204","close":"2204.5","value":"2204.5","low":"2203","high":"2204.5","ts":"1707080400"},{"volume":"7","open":"2237.5","close":"2238","value":"2238","low":"2237.5","high":"2238","ts":"1709499600"},{"volume":"20","open":"2373.5","close":"2372","value":"2372","low":"2372","high":"2373.5","ts":"1712005200"},{"volume":"25","open":"2568","close":"2568.5","value":"2568.5","low":"2566.5","high":"2569","ts":"1715029200"},{"volume":"13","open":"2665.5","close":"2664","value":"2664","low":"2664","high":"2665.5","ts":"1717362000"},{"volume":"42","open":"2515.5","close":"2517.5","value":"2517.5","low":"2515","high":"2517.5","ts":"1719781200"},{"volume":"4","open":"2263","close":"2263","value":"2263","low":"2263","high":"2263","ts":"1722546000"},{"volume":"2","open":"2424","close":"2424","value":"2424","low":"2424","high":"2424","ts":"1725224400"},{"volume":"18","open":"2666.5","close":"2663.5","value":"2663.5","low":"2663.5","high":"2667","ts":"1727989200"},{"volume":"14","open":"2605.5","close":"2603","value":"2603","low":"2603","high":"2606","ts":"1730408400"},{"volume":"15442","open":"2597.5","close":"2607","value":"2607","low":"2575","high":"2617","ts":"1733173200"},{"volume":"20259","open":"2496","close":"2491.5","value":"2491.5","low":"2477","high":"2514.5","ts":"1736110800"},{"volume":"20945","open":"2560","close":"2620.5","value":"2620.5","low":"2553.5","high":"2633.5","ts":"1738530000"},{"volume":"14987","open":"2605.5","close":"2612","value":"2612","low":"2602.5","high":"2630","ts":"1740949200"},{"volume":"27896","open":"2542","close":"2504.5","value":"2504.5","low":"2502","high":"2551.5","ts":"1743454800"},{"volume":"15450","open":"2391","close":"2408.5","value":"2408.5","low":"2391","high":"2423","ts":"1746046800"},{"volume":"18099","open":"2454","close":"2473","value":"2473","low":"2425.5","high":"2477","ts":"1748811600"},{"volume":"18806","open":"2595","close":"2602","value":"2602","low":"2595","high":"2617","ts":"1751317200"},{"volume":"22553","open":"2565","close":"2571.5","value":"2571.5","low":"2543","high":"2576","ts":"1753995600"},{"volume":"8452","open":"2614","close":"2619.5","value":"2619.5","low":"2605","high":"2620","ts":"1756674000"},{"volume":"14574","open":"2685","close":"2694","value":"2694","low":"2680","high":"2696","ts":"1759266000"},{"volume":"22531","open":"2888","close":"2908.5","value":"2908.5","low":"2880.5","high":"2920","ts":"1762117200"},{"volume":"21259","open":"2877.5","close":"2888","value":"2888","low":"2866","high":"2896","ts":"1764536400"},{"volume":"21131","open":"2996","close":"3021","value":"3021","low":"2986","high":"3025","ts":"1767301200"}]}],"initialActiveTab":"month","assetName":"Алюминий","ticker":"Alum","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/GC.svg","name":"Золото","price":"4 588,3 $","ticker":"GC","instrument_id":"11331","chartValues":{"weekValue":[4589.3,4599.4,4600.4,4630.9,4620.3,4601.8,4589.1,4595,4619.5,4622.2,4605.3,4644.5,4637.9,4646.9,4624.8,4642.5,4634.9,4606.1,4624.2,4591.6,4610.2,4588.3],"halfYearValue":[3343.3,3343.3,3343.3,3343.3,3343.3,3343.3,3890.3,3890.3,3890.3,3890.3,3890.3,3890.3,3890.3,3890.3,3890.3,3890.3,4588.3,4588.3,4588.3,4588.3,4588.3,4588.3],"allTimeValue":[304.3,305.8,292.5,375.2,441.5,684.7,948.8,1372,1658.1,1334.5,1170.6,1241.9,1296.2,1847.8,1954.5,1927.6,1996.5,2787.4,3052.8,3343.3,3890.3,4588.3],"monthValue":[4365.1,4369.9,4469.6,4520.7,4505.4,4561.2,4352.8,4361,4326,4326.5,4338.7,4453,4500.1,4469,4483.4,4516.1,4515.4,4603.3,4596.4,4639.2,4609.2,4588.3],"yearValue":[2847.1,2956.7,2896.3,3056.7,3056.3,3302.5,3329.1,3302.3,3406.9,3316.2,3355.2,3416.4,3358.4,3601.4,3782.8,4063.7,4125.1,4135.7,4221.3,4329.7,4326,4588.3],"dayValue":[4606.6,4609.5,4601.8,4611.9,4611.3,4606.8,4604.3,4612.6,4604.1,4616.7,4615.7,4605.7,4595.4,4608.4,4611.9,4551.2,4594.7,4595.8,4589.7,4589.2,4587.9,4588.3],"quarterValue":[3890.3,3890.3,3890.3,3890.3,3890.3,3890.3,3890.3,3890.3,3890.3,3890.3,3890.3,4588.3,4588.3,4588.3,4588.3,4588.3,4588.3,4588.3,4588.3,4588.3,4588.3,4588.3]},"url":"/finance/commodities/GC","deltaByPeriod":{"dayDelta":{"absoluteDelta":"1 $","relativeDelta":"0,02%","direction":"positive"},"weekDelta":{"absoluteDelta":"72,90 $","relativeDelta":"1,61%","direction":"positive"},"monthDelta":{"absoluteDelta":"223,20 $","relativeDelta":"5,11%","direction":"positive"},"yearDelta":{"absoluteDelta":"1 849,30 $","relativeDelta":"67,52%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"4 199,70 $","relativeDelta":"1 080,73%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/ALUM.svg","name":"Алюминий","price":"3 130,5 $","ticker":"Alum","instrument_id":"11345","chartValues":{"weekValue":[3149,3165.5,3165.5,3195.5,3193.5,3189,3173.5,3182.5,3198.5,3224,3187,3195.5,3185,3172,3161,3171.5,3169.5,3167,3135.5,3123.5,3130,3130.5],"halfYearValue":[2638,2631,2565,2608.5,2593,2619.5,2627.5,2689.5,2664,2702,2757,2781,2870,2843,2858.5,2813,2863.5,2862.5,2917,2986.5,3088,3130.5],"allTimeValue":[2468.25,1307,1935,2140.25,2103.75,1852.5,1600,1722,2284,1821.5,1982,2812,2390.5,2303,2200,2247,2594,2357,2561.5,2619,2845.5,3130.5],"monthValue":[2906,2917,2955.5,2941,2941,2956.5,2956.5,2950.5,2986.5,2997,3021,3090,3133.5,3083.5,3088,3149,3149,3191,3196,3189.5,3171.5,3130.5],"yearValue":[2633.5,2620.5,2680.5,2689,2618.58,2367.35,2418.45,2436,2475,2592,2602,2631,2622.5,2619,2712,2687,2781,2843,2813,2862.5,2986.5,3130.5],"dayValue":[3171.5,3166,3145,3140,3142,3140,3130.5,3128,3133.5,3137,3127,3127.5,3138.5,3148,3141.5,3119,3126.5,3131,3130,3133,3138.5,3130.5],"quarterValue":[2778.5,2805.5,2878.5,2870,2865.5,2862,2886,2806,2806.5,2801,2865,2863.5,2900.5,2862.5,2875,2917,2941,2986.5,3090,3088,3196,3130.5]},"url":"/finance/commodities/Alum","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−41 $","relativeDelta":"−1,29%","direction":"negative"},"weekDelta":{"absoluteDelta":"−18,50 $","relativeDelta":"−0,59%","direction":"negative"},"monthDelta":{"absoluteDelta":"224,50 $","relativeDelta":"7,73%","direction":"positive"},"yearDelta":{"absoluteDelta":"497 $","relativeDelta":"18,87%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"662,25 $","relativeDelta":"26,83%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/COPPER.svg","name":"Медь","price":"12 864,52 $","ticker":"Copper","instrument_id":"11346","chartValues":{"weekValue":[13039.94,13039.94,13039.94,13039.94,13039.94,13039.94,13039.94,13039.94,13039.94,13310,13273.81,13273.81,13273.81,13254.23,13254.23,13254.23,13335,13232.79,13232.79,13205,13143.6,12864.52],"halfYearValue":[9791.77,9791.77,9791.77,9791.77,9665.57,9665.57,9665.57,9665.57,9665.57,9665.57,9665.57,10633.05,10633.05,10633.05,10633.05,10633.05,10633.05,10633.05,12864.52,12864.52,12864.52,12864.52],"allTimeValue":[2811,6891.64,8756.81,8007.23,7123.17,6103.52,4659.49,5709.99,6003.21,5900.69,8436.02,9775.33,8115.24,8980.56,8168.2,9711.02,8955,8630,9791.77,9665.57,10633.05,12864.52],"monthValue":[11727.2,11764.11,11886.23,11886.23,11886.23,11931.58,12073.66,12182.19,12182.19,12182.19,12182.19,12182.19,12253.35,12598.37,12453.39,12453.39,12508.1,12508.1,12508.1,13033.48,13240.98,12864.52],"yearValue":[9008.68,9490.43,9394.28,9852.83,9653.73,9200,9559.75,9547.51,9762.84,9947.47,9652.87,9827.08,9692.45,9752.18,9956.39,10227.95,10366.5,11005.16,10805.72,10983.83,11896.76,12864.52],"dayValue":[13143.6,13143.6,13143.6,13143.6,13143.6,13143.6,13143.6,13143.6,13143.6,13143.6,13143.6,13143.6,12900,12900,12925,12925,12925,12999,12780,12780,12770,12864.52],"quarterValue":[9665.57,9665.57,9665.57,9665.57,9665.57,9665.57,10633.05,10633.05,10633.05,10633.05,10633.05,10633.05,10633.05,10633.05,10633.05,10633.05,12864.52,12864.52,12864.52,12864.52,12864.52,12864.52]},"url":"/finance/commodities/Copper","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−279,08 $","relativeDelta":"−2,12%","direction":"negative"},"weekDelta":{"absoluteDelta":"−175,42 $","relativeDelta":"−1,35%","direction":"negative"},"monthDelta":{"absoluteDelta":"1 137,32 $","relativeDelta":"9,7%","direction":"positive"},"yearDelta":{"absoluteDelta":"3 741,43 $","relativeDelta":"41,01%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"5 424,52 $","relativeDelta":"72,91%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/NICKEL.svg","name":"Никель","price":"17 825 $","ticker":"Nickel","instrument_id":"11347","chartValues":{"weekValue":[17970,18035,18110,17860,17725,17845,17795,17855,17585,18010,17750,17995,18705,18455,18265,18345,18200,18575,18035,18070,18195,17825],"halfYearValue":[15040,15040,15040,15040,14975,14975,14975,14975,14975,14975,14975,15245,15245,15245,15245,15245,15245,15245,17825,17825,17825,17825],"allTimeValue":[11400,22790,20827,16070,13350,12865,9675,11180,11585,12168,19570,36915,22520,22110,16000,16670,15875,15020,15040,14975,15245,17825],"monthValue":[14365,14630,14900,14900,14900,15260,15640,15660,15660,15660,15660,15660,15760,16780,16750,16750,16760,16760,16760,17290,18430,17825],"yearValue":[15390,15455,15930,16275,15995,15745,15690,15630,15490,14840,15015,15575,15115,14975,15105,15435,15485,15325,15100,14920,14675,17825],"dayValue":[18670,18265,18120,18035,18035,18135,17895,17920,18165,18145,18090,18125,18145,18200,18085,17720,17820,17860,17640,17595,17600,17825],"quarterValue":[14975,14975,14975,14975,14975,14975,15245,15245,15245,15245,15245,15245,15245,15245,15245,15245,17825,17825,17825,17825,17825,17825]},"url":"/finance/commodities/Nickel","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−765 $","relativeDelta":"−4,12%","direction":"negative"},"weekDelta":{"absoluteDelta":"125 $","relativeDelta":"0,71%","direction":"positive"},"monthDelta":{"absoluteDelta":"3 460 $","relativeDelta":"24,09%","direction":"positive"},"yearDelta":{"absoluteDelta":"1 875 $","relativeDelta":"11,76%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"−9 680 $","relativeDelta":"−35,19%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/PA.svg","name":"Палладий","price":"1 820 $","ticker":"PA","instrument_id":"11348","chartValues":{"weekValue":[1924.37,1919.16,1929.92,1902.5,1876.2,1891.8,1928.1,1878.39,1907.41,1912.68,1894.17,1905.51,1831.29,1848.06,1853.28,1850.62,1796.01,1776.41,1810,1828,1826,1820],"halfYearValue":[1073.5,1073.5,1073.5,1073.5,1158,1158,1158,1158,1158,1158,1158,1481.5,1481.5,1481.5,1481.5,1481.5,1481.5,1481.5,1820,1820,1820,1820],"allTimeValue":[175,563.2,760.3,652.5,728.4,774.75,574.7,848.9,1110.7,2240.9,2838,2388,2189.5,1523,1081,951.5,1013,954,1073.5,1158,1481.5,1820],"monthValue":[1770.45,1776.49,1778.01,1830.5,1946.42,1785.7,1817.5,2018.5,2020,2079.32,1706.1,1688,1751.79,1866.02,1823,1868.8,1902.5,1878.39,1905.51,1850.62,1828,1820],"yearValue":[1069.5,1000,957.5,952.5,899,951.5,944.5,963,1037.5,1116.5,1315.5,1216,1123.5,1127.5,1243.5,1464,1431.5,1504.5,1468.29,1558.34,1817.5,1820],"dayValue":[1825.73,1822,1825,1824.09,1824.6,1825.49,1824.1,1825.99,1825.99,1824.25,1824,1824.56,1824,1822.49,1823.1,1823.25,1822.52,1822.71,1823,1823.61,1826.5,1820],"quarterValue":[1158,1158,1158,1158,1158,1158,1481.5,1481.5,1481.5,1481.5,1481.5,1481.5,1481.5,1481.5,1481.5,1481.5,1820,1820,1820,1820,1820,1820]},"url":"/finance/commodities/PA","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−2,31 $","relativeDelta":"−0,13%","direction":"negative"},"weekDelta":{"absoluteDelta":"−105 $","relativeDelta":"−5,45%","direction":"negative"},"monthDelta":{"absoluteDelta":"49,55 $","relativeDelta":"2,8%","direction":"positive"},"yearDelta":{"absoluteDelta":"854 $","relativeDelta":"88,41%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"1 481,75 $","relativeDelta":"438,06%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"LME","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"22:00","dateInfo":"16.01.2026","isCommodity":true,"isHideTime":false,"itemsListEmpty":false,"currencyCode":"USD","price":"3 130,50 $","moreButtonText":"Купить акции","currentYear":2026,"decimalSeparator":",","disclaimerTitle":"Условия предоставления данных","disclaimerBody":"Данные предоставлены: АО «Интерфакс»","disclaimerType":"interfax","disclaimer":{},"hiddenText":"Биржа LME, время открытия 22:00, дата 16.01.2026","logo":"https://yastatic.net/s3/fintech-icons/1/i/ALUM.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"11345","animationChart":true,"language":"ru","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−41 $","relativeDelta":"−1,29%","direction":"negative"},"weekDelta":{"absoluteDelta":"−18,50 $","relativeDelta":"−0,59%","direction":"negative"},"monthDelta":{"absoluteDelta":"224,50 $","relativeDelta":"7,73%","direction":"positive"},"yearDelta":{"absoluteDelta":"497 $","relativeDelta":"18,87%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"662,25 $","relativeDelta":"26,83%","direction":"positive"}},"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":"L0iHVGT9YACdVRA5I//Y8w==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"13vaw03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"13va3":{"state":{"items":[{"buttonText":"Забрать подарок","image":"https://avatars.mds.yandex.net/get-sbs-sd/1519950/b4ab0d5c-db43-4452-a08a-51642f0dfe8b/orig","icon":"https://avatars.mds.yandex.net/get-sbs-sd/1683092/831f5712-501a-4f4e-9a87-98b083a1d865/orig","type":"promo_tbank","url":"https://t-invest.onelink.me/ZjD4/i5r1lp33?utm_source=yandex&utm_medium=vdo.fix&utm_campaign=inv_vdo_rch_all_ya_fix_title.fin_all_yndx-spec-nov-inv_0126_rus_cdev_w2a.ul_n&utm_term=n_n_n_n&utm_content=8104-ot6rub_n_n","text":"от 6 рублей","title":"Инвестиции"},{"subtitle":"506 предложений от 86 банков","text":"506 предложений от 86 банков","buttonText":"Подобрать","title":"Вклады до 31%","type":"deposit","placeholder":"от 1 ₽","iconType":"deposits","url":"/finance/deposit?unifilter=MiJCBHJhdGVIAIoBFwoPaV9maW5fc2VsZWN0b3JzEgQIABAA"},{"subtitle":"Предложения от 24 банков","text":"Предложения от 24 банков","buttonText":"Подобрать","title":"Кредиты","type":"credit","placeholder":"от 100 000 ₽","iconType":"credits","url":"/finance/credit"},{"subtitle":"Получите цены сразу от 17 страховых","text":"Получите цены сразу от 17 страховых","buttonText":"Рассчитать","title":"ОСАГО","type":"osago","placeholder":"Номер авто","iconType":"osago","url":"https://yandex.ru/finance/osago/calculator?main-reqid=1768753882030536-17573427939513340264-balancer-l7leveler-kubr-yp-klg-5-BAL"},{"subtitle":"До 35 месяцев без процентов","text":"До 35 месяцев без процентов","buttonText":"Подобрать","title":"Кредитные карты","type":"creditcard","iconType":"сreditCard","banksIcons":["https://avatars.mds.yandex.net/get-unisearch/5402360/finance_IUd5m24Qv7gQJnm9li7R/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_MIhg0IEbzN3ZpYwrUL4r/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_UtArE6Dq5sBNIDURSTTc/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_Z5HmhYOEQQmNSwZMFcew/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_NlnPwutur3mxY8yBX3ao/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_ESy0ZqMNh4cNdJeMnep7/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_vuGUdXxi6n9Wfxj5EYRs/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_2Eo4pjKDUMUmPnNXV1XT/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_V5Cd3skkrRBEnOekxRyL/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_4ch9NgR886NVNbpwIpBl/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_qLymF3bUfKAUmObPh6xy/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_yfXnSwm4fgUL4xpOgyVY/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_LLCTs52Hjm8eBCqKTtq2/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_piT63tijpaI6tt7otIQN/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_1oS7aoz7pCc6i1TtafDM/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_oleCGH0TPA6KFhKRfPjc/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_1u7S1x3yGKQQYWHYuU3t/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_H6YwTnqEpim8dBHAG9Ex/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_eIH8J4Glgzpczwij6ywH/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_GpE5COjaZxBMdu1WzFiK/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_cIcbxF8Q01XlrV1Azs0X/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_vZUazPxd7L8vSzMzZhzN/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_AOl9SuiC1cohxpU0q1Sw/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_HGnHSFOhzAExCl3yT6Eq/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_JWjx9tqLEmV2Tt8LNgHR/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_26fWzpMNYGzn9LyDJo82/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_K7K1CuU2Lru0IMSncUxy/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_QV7rabv3OC2df2u8TrRm/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_BF9Zpx82GAyLvdEm2WCs/105x105"],"url":"/finance/creditcard"},{"subtitle":"Кешбэк, до 16% на остаток","text":"Бесплатное обслуживание, кешбэк, до 16% на остаток","buttonText":"Подобрать","title":"Дебетовые карты","type":"debitcard","iconType":"debitCard","banksIcons":["https://avatars.mds.yandex.net/get-unisearch/6118978/finance_1u7S1x3yGKQQYWHYuU3t/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_ESy0ZqMNh4cNdJeMnep7/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_cIcbxF8Q01XlrV1Azs0X/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_JWjx9tqLEmV2Tt8LNgHR/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_AOl9SuiC1cohxpU0q1Sw/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_L422wA8UIMH6eEh6iC6n/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_UtArE6Dq5sBNIDURSTTc/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_LLCTs52Hjm8eBCqKTtq2/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_Z5HmhYOEQQmNSwZMFcew/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_BF9Zpx82GAyLvdEm2WCs/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_yfXnSwm4fgUL4xpOgyVY/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_HGnHSFOhzAExCl3yT6Eq/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_eIH8J4Glgzpczwij6ywH/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_4ch9NgR886NVNbpwIpBl/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_2Eo4pjKDUMUmPnNXV1XT/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_7yxaDaFCXDxWxcoTuzxi/105x105","https://avatars.mds.yandex.net/get-unisearch/5392786/finance_VFHYta8u0Dygc8rfpenC/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_icHsYUIz2dSlwWrRi940/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_QV7rabv3OC2df2u8TrRm/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_piT63tijpaI6tt7otIQN/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_1oS7aoz7pCc6i1TtafDM/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_bRuHaWOt2U4v2leVCIa0/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_GpE5COjaZxBMdu1WzFiK/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_26fWzpMNYGzn9LyDJo82/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_V5Cd3skkrRBEnOekxRyL/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_vZUazPxd7L8vSzMzZhzN/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_RLR1ojbpXjKXN8wdNXXs/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_qLymF3bUfKAUmObPh6xy/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_H6YwTnqEpim8dBHAG9Ex/105x105","https://avatars.mds.yandex.net/get-unisearch/5402360/finance_IUd5m24Qv7gQJnm9li7R/105x105","https://avatars.mds.yandex.net/get-unisearch/9811071/finance_HmIYknD85PlikIkbb4EL/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_K7K1CuU2Lru0IMSncUxy/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_k0wr9o5HgfLAQ5avASXL/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_v8qDVpmCzCJ1u8CjVbns/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_vuGUdXxi6n9Wfxj5EYRs/105x105"],"url":"/finance/debitcard"}],"title":"Смотрите также","isFirstBig":true,"isPromo":true,"listing":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"13vaw04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"13va4":{"state":{"src":"//yandex.ru/ads/system/context.js","blockId":"R-I-1644736-46","rawGrab":"котировки Alum","subtype":"rsya_finance_main","nonceId":"L0iHVGT9YACdVRA5I//Y8w==","needOwnResult":true,"needSendLayoutCoords":true,"isAjax":false,"extParams":{"reqId":"1768753882030536-17573427939513340264-balancer-l7leveler-kubr-yp-klg-5-BAL"},"disableRefresh":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"13vaw05-0-1"},"ui":"desktop","service":"finance","fast":{"name":"adv","subtype":"rsya_finance_main"}}}}},"type":"adv","subtype":"rsya_finance_main"},"13va5":{"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%20Alum&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":"13vaw07-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}