Официальная стоимость Алюминия (Alum) в долларах США (USD) на 3 марта 2026 года. Зв последний месяц стоимость выросла на 146,50 $. Изучайте графики изменений и выбирайте оптимальный момент для покупки. Скрыть… Читать ещё
Быстрый ответ: биржевые котировки
AlumАлюминийБиржа LME, время открытия 08:45, дата 03.03.2026
{"82ee0":{"state":{"headerProps":{"form":{"action":"/finance/commodities","searchLabel":"Найти","logo":{"href":"//ya.ru","size":44}},"actions":{},"user":{"loggedIn":false,"ariaLabel":"Меню","plus":false,"birthdayHat":false,"child":false,"dialogProps":{"host":"yandex.ru","lang":"ru","project":"finance","queryParams":{"exp_flags":"skin","preset":"oceania","utm_source":"finance-app"},"retpath":"https%3A%2F%2Fyandex.ru%2Ffinance%2Fcommodities%3Flr%3D213%26text%3D%25D0%25BA%25D0%25BE%25D1%2582%25D0%25B8%25D1%2580%25D0%25BE%25D0%25B2%25D0%25BA%25D0%25B8%2BAlum%26ncrnd%3D71447","tld":"ru","platform":"desktop"},"loginUrl":"https://passport.yandex.ru/auth?retpath=https%3A%2F%2Fyandex.ru%2Ffinance%2Fcommodities%3Flr%3D213%26text%3D%25D0%25BA%25D0%25BE%25D1%2582%25D0%25B8%25D1%2580%25D0%25BE%25D0%25B2%25D0%25BA%25D0%25B8%2BAlum%26ncrnd%3D71447&origin=reef_header_desktop_auth_new","loginText":"Войти"},"navigation":{"tabs":[{"id":"search","label":"Поиск","url":"//yandex.ru/search","params":{"text":"[$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":"1772517342028946-8897673554534169982-balancer-l7leveler-kubr-yp-vla-164-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки Alum\"}","counters":{"type":"b","data":{"$header":"82eez000","logo":"82eez001","advanced-search":"82eez002","login":"82eez004","usermenu":"82eez005","market-cart":"82eez007","more-button":"82eez008","cbir":"82eez009","clear":"82eez00a","submit":"82eez00b","alice":"82eez00c","favorites":"82eez00d","$navigation":"82eez00e","item":"82eez01h","tab-search":"82eez010","tab-search_neuro":"82eez012","tab-finance":"82eez014","tab-images":"82eez016","tab-video":"82eez018","tab-maps":"82eez01a","tab-shopping":"82eez01c","tab-realty":"82eez01e","tab-translate":"82eez01g","tab-all":"82eez01i"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"6277379071772517328"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"82eew01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"82ee1":{"state":{"title":"Стоимость Алюминия (Alum)","subtitle":"Официальная стоимость Алюминия (Alum) в долларах США (USD) на 3 марта 2026 года. Зв последний месяц стоимость выросла на 146,50 $. Изучайте графики изменений и выбирайте оптимальный момент для покупки.","breadcrumbs":[{"url":"/finance/commodities","title":"Все товары"}],"isVerified":false,"subtitleMax":130,"textMax":130,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"82eew02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"82ee2":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"8","open":"3221.5","close":"3223.5","value":"3223.5","low":"3221","high":"3223.5","ts":"1772430000"},{"volume":"163","open":"3224.5","close":"3223.5","value":"3223.5","low":"3223.5","high":"3225","ts":"1772430300"},{"volume":"252","open":"3225.5","close":"3227","value":"3227","low":"3225.5","high":"3228","ts":"1772430600"},{"volume":"57","open":"3226","close":"3227.5","value":"3227.5","low":"3226","high":"3228","ts":"1772430900"},{"volume":"380","open":"3227.5","close":"3228","value":"3228","low":"3225.5","high":"3231.5","ts":"1772431200"},{"volume":"30","open":"3226.5","close":"3224.5","value":"3224.5","low":"3223.5","high":"3226.5","ts":"1772431500"},{"volume":"43","open":"3224.5","close":"3223","value":"3223","low":"3223","high":"3224.5","ts":"1772431800"},{"volume":"11","open":"3218","close":"3219","value":"3219","low":"3218","high":"3219.5","ts":"1772432100"},{"volume":"12","open":"3216.5","close":"3217.5","value":"3217.5","low":"3215.5","high":"3217.5","ts":"1772432400"},{"volume":"48","open":"3222.5","close":"3224","value":"3224","low":"3222","high":"3224","ts":"1772432700"},{"volume":"11","open":"3229","close":"3230","value":"3230","low":"3229","high":"3230","ts":"1772433000"},{"volume":"4","open":"3229.5","close":"3230","value":"3230","low":"3229.5","high":"3231","ts":"1772433300"},{"volume":"1","open":"3230.5","close":"3230.5","value":"3230.5","low":"3230.5","high":"3230.5","ts":"1772433600"},{"volume":"1","open":"3228.5","close":"3228.5","value":"3228.5","low":"3228.5","high":"3228.5","ts":"1772433900"},{"volume":"1","open":"3223","close":"3223","value":"3223","low":"3223","high":"3223","ts":"1772434200"},{"volume":"39","open":"3224.5","close":"3223.5","value":"3223.5","low":"3223.5","high":"3225","ts":"1772434500"},{"volume":"7","open":"3221","close":"3221","value":"3221","low":"3220","high":"3221","ts":"1772434800"},{"volume":"7","open":"3220","close":"3221","value":"3221","low":"3220","high":"3221","ts":"1772435100"},{"volume":"16","open":"3223","close":"3223","value":"3223","low":"3223","high":"3223.5","ts":"1772435400"},{"volume":"9","open":"3225.5","close":"3226","value":"3226","low":"3225.5","high":"3226","ts":"1772435700"},{"volume":"1","open":"3225.5","close":"3225.5","value":"3225.5","low":"3225.5","high":"3225.5","ts":"1772436000"},{"volume":"17","open":"3224.5","close":"3224","value":"3224","low":"3224","high":"3225","ts":"1772436300"},{"volume":"12","open":"3228.5","close":"3227","value":"3227","low":"3227","high":"3228.5","ts":"1772436600"},{"volume":"9","open":"3223.5","close":"3224","value":"3224","low":"3223.5","high":"3224.5","ts":"1772436900"},{"volume":"15","open":"3223.5","close":"3224","value":"3224","low":"3223.5","high":"3224","ts":"1772437200"},{"volume":"33","open":"3226.5","close":"3223","value":"3223","low":"3223","high":"3226.5","ts":"1772437500"},{"volume":"12","open":"3224","close":"3226","value":"3226","low":"3223.5","high":"3226","ts":"1772437800"},{"volume":"63","open":"3226.5","close":"3226.5","value":"3226.5","low":"3226","high":"3227","ts":"1772438100"},{"volume":"42","open":"3227.5","close":"3225","value":"3225","low":"3225","high":"3227.5","ts":"1772438400"},{"volume":"70","open":"3220.5","close":"3216.5","value":"3216.5","low":"3216.5","high":"3220.5","ts":"1772438700"},{"volume":"78","open":"3218","close":"3221","value":"3221","low":"3218","high":"3222","ts":"1772439000"},{"volume":"56","open":"3213.5","close":"3216","value":"3216","low":"3213.5","high":"3216.5","ts":"1772439300"},{"volume":"117","open":"3213","close":"3210","value":"3210","low":"3209","high":"3213","ts":"1772439600"},{"volume":"41","open":"3209","close":"3211.5","value":"3211.5","low":"3209","high":"3213","ts":"1772439900"},{"volume":"60","open":"3218","close":"3218","value":"3218","low":"3217","high":"3219","ts":"1772440200"},{"volume":"50","open":"3216.5","close":"3216","value":"3216","low":"3215","high":"3217","ts":"1772440500"},{"volume":"2","open":"3218.5","close":"3218.5","value":"3218.5","low":"3218.5","high":"3218.5","ts":"1772440800"},{"volume":"20","open":"3220.5","close":"3222","value":"3222","low":"3220.5","high":"3222","ts":"1772441100"},{"volume":"124","open":"3225","close":"3225.5","value":"3225.5","low":"3225","high":"3226.5","ts":"1772441400"},{"volume":"107","open":"3229.5","close":"3231.5","value":"3231.5","low":"3229.5","high":"3231.5","ts":"1772441700"},{"volume":"126","open":"3241","close":"3240","value":"3240","low":"3239.5","high":"3241","ts":"1772442000"},{"volume":"20","open":"3240","close":"3241","value":"3241","low":"3240","high":"3242","ts":"1772442300"},{"volume":"8","open":"3241","close":"3242","value":"3242","low":"3240.5","high":"3242","ts":"1772442600"},{"volume":"63","open":"3242.5","close":"3240","value":"3240","low":"3240","high":"3243","ts":"1772442900"},{"volume":"37","open":"3238","close":"3240.5","value":"3240.5","low":"3238","high":"3241","ts":"1772443200"},{"volume":"36","open":"3241","close":"3242","value":"3242","low":"3241","high":"3242","ts":"1772443500"},{"volume":"16","open":"3242","close":"3242","value":"3242","low":"3242","high":"3242","ts":"1772443800"},{"volume":"41","open":"3250.5","close":"3250","value":"3250","low":"3250","high":"3250.5","ts":"1772444100"},{"volume":"15","open":"3249.5","close":"3249","value":"3249","low":"3249","high":"3249.5","ts":"1772444400"},{"volume":"35","open":"3252","close":"3251.5","value":"3251.5","low":"3250","high":"3252.5","ts":"1772444700"},{"volume":"25","open":"3252.5","close":"3253","value":"3253","low":"3251.5","high":"3253","ts":"1772445000"},{"volume":"24","open":"3250.5","close":"3250.5","value":"3250.5","low":"3249","high":"3250.5","ts":"1772445300"},{"volume":"27","open":"3249","close":"3249","value":"3249","low":"3249","high":"3249","ts":"1772445600"},{"volume":"8","open":"3241.5","close":"3241","value":"3241","low":"3241","high":"3241.5","ts":"1772445900"},{"volume":"15","open":"3236.5","close":"3236.5","value":"3236.5","low":"3235","high":"3236.5","ts":"1772446200"},{"volume":"33","open":"3239.5","close":"3240.5","value":"3240.5","low":"3239","high":"3240.5","ts":"1772446500"},{"volume":"36","open":"3242.5","close":"3244","value":"3244","low":"3241.5","high":"3245","ts":"1772446800"},{"volume":"4","open":"3246","close":"3245.5","value":"3245.5","low":"3245.5","high":"3246","ts":"1772447100"},{"volume":"18","open":"3243","close":"3243.5","value":"3243.5","low":"3243","high":"3243.5","ts":"1772447400"},{"volume":"30","open":"3241.5","close":"3240.5","value":"3240.5","low":"3240.5","high":"3242","ts":"1772447700"},{"volume":"27","open":"3238","close":"3238.5","value":"3238.5","low":"3237","high":"3238.5","ts":"1772448000"},{"volume":"22","open":"3236.5","close":"3235.5","value":"3235.5","low":"3235.5","high":"3236.5","ts":"1772448300"},{"volume":"46","open":"3236","close":"3235.5","value":"3235.5","low":"3235","high":"3236","ts":"1772448600"},{"volume":"46","open":"3232.5","close":"3232","value":"3232","low":"3232","high":"3233","ts":"1772448900"},{"volume":"5","open":"3239","close":"3239","value":"3239","low":"3239","high":"3239","ts":"1772449200"},{"volume":"2","open":"3236.5","close":"3236.5","value":"3236.5","low":"3236.5","high":"3236.5","ts":"1772449500"},{"volume":"5","open":"3239","close":"3239.5","value":"3239.5","low":"3239","high":"3239.5","ts":"1772449800"},{"volume":"17","open":"3241","close":"3242","value":"3242","low":"3241","high":"3242","ts":"1772450100"},{"volume":"26","open":"3241.5","close":"3241","value":"3241","low":"3241","high":"3241.5","ts":"1772450400"},{"volume":"53","open":"3241.5","close":"3238.5","value":"3238.5","low":"3238.5","high":"3242","ts":"1772450700"},{"volume":"36","open":"3237","close":"3236","value":"3236","low":"3235.5","high":"3237","ts":"1772451000"},{"volume":"1","open":"3235.5","close":"3235.5","value":"3235.5","low":"3235.5","high":"3235.5","ts":"1772451300"},{"volume":"66","open":"3237","close":"3233","value":"3233","low":"3233","high":"3237","ts":"1772451600"},{"volume":"41","open":"3231","close":"3230.5","value":"3230.5","low":"3230","high":"3231.5","ts":"1772451900"},{"volume":"24","open":"3233","close":"3230","value":"3230","low":"3230","high":"3233","ts":"1772452200"},{"volume":"66","open":"3228","close":"3230","value":"3230","low":"3228","high":"3230.5","ts":"1772452500"},{"volume":"6","open":"3231.5","close":"3231.5","value":"3231.5","low":"3231.5","high":"3231.5","ts":"1772452800"},{"volume":"75","open":"3235","close":"3236","value":"3236","low":"3235","high":"3236.5","ts":"1772453100"},{"volume":"38","open":"3237","close":"3237","value":"3237","low":"3237","high":"3238","ts":"1772453400"},{"volume":"29","open":"3234.5","close":"3234.5","value":"3234.5","low":"3233","high":"3234.5","ts":"1772453700"},{"volume":"37","open":"3236.5","close":"3236","value":"3236","low":"3236","high":"3237","ts":"1772454000"},{"volume":"22","open":"3233.5","close":"3233","value":"3233","low":"3233","high":"3233.5","ts":"1772454300"},{"volume":"104","open":"3235","close":"3236.5","value":"3236.5","low":"3235","high":"3237","ts":"1772454600"},{"volume":"162","open":"3231.5","close":"3231","value":"3231","low":"3230.5","high":"3232.5","ts":"1772454900"},{"volume":"43","open":"3230.5","close":"3231","value":"3231","low":"3230.5","high":"3231.5","ts":"1772455200"},{"volume":"11","open":"3233.5","close":"3234","value":"3234","low":"3233.5","high":"3234","ts":"1772455500"},{"volume":"9","open":"3231.5","close":"3232","value":"3232","low":"3231.5","high":"3232","ts":"1772455800"},{"volume":"84","open":"3233","close":"3233","value":"3233","low":"3233","high":"3235.5","ts":"1772456100"},{"volume":"47","open":"3236","close":"3234","value":"3234","low":"3233.5","high":"3236.5","ts":"1772456400"},{"volume":"44","open":"3238.5","close":"3237","value":"3237","low":"3235.5","high":"3239","ts":"1772456700"},{"volume":"33","open":"3233.5","close":"3235","value":"3235","low":"3233.5","high":"3235","ts":"1772457000"},{"volume":"77","open":"3233.5","close":"3232.5","value":"3232.5","low":"3232","high":"3234.5","ts":"1772457300"},{"volume":"50","open":"3237.5","close":"3237","value":"3237","low":"3235.5","high":"3237.5","ts":"1772457600"},{"volume":"96","open":"3224","close":"3224","value":"3224","low":"3223.5","high":"3226.5","ts":"1772457900"},{"volume":"42","open":"3223","close":"3225.5","value":"3225.5","low":"3223","high":"3225.5","ts":"1772458200"},{"volume":"11","open":"3228","close":"3229","value":"3229","low":"3228","high":"3229","ts":"1772458500"},{"volume":"15","open":"3230","close":"3226.5","value":"3226.5","low":"3226.5","high":"3230","ts":"1772458800"},{"volume":"25","open":"3226","close":"3225","value":"3225","low":"3225","high":"3226.5","ts":"1772459100"},{"volume":"111","open":"3227.5","close":"3226.5","value":"3226.5","low":"3226.5","high":"3228.5","ts":"1772459400"},{"volume":"5","open":"3230.5","close":"3231","value":"3231","low":"3230.5","high":"3231","ts":"1772459700"},{"volume":"21","open":"3221.5","close":"3222.5","value":"3222.5","low":"3221.5","high":"3222.5","ts":"1772460000"},{"volume":"55","open":"3222.5","close":"3220.5","value":"3220.5","low":"3220.5","high":"3223","ts":"1772460300"},{"volume":"104","open":"3215.5","close":"3216.5","value":"3216.5","low":"3215.5","high":"3218","ts":"1772460600"},{"volume":"204","open":"3207","close":"3203.5","value":"3203.5","low":"3203","high":"3207","ts":"1772460900"},{"volume":"49","open":"3198.5","close":"3196.5","value":"3196.5","low":"3196.5","high":"3199","ts":"1772461200"},{"volume":"94","open":"3192","close":"3191","value":"3191","low":"3190","high":"3193","ts":"1772461500"},{"volume":"75","open":"3190.5","close":"3188","value":"3188","low":"3187.5","high":"3191.5","ts":"1772461800"},{"volume":"48","open":"3191.5","close":"3193.5","value":"3193.5","low":"3191.5","high":"3196","ts":"1772462100"},{"volume":"66","open":"3202.5","close":"3204","value":"3204","low":"3202","high":"3205.5","ts":"1772462400"},{"volume":"36","open":"3205","close":"3205.5","value":"3205.5","low":"3204","high":"3206","ts":"1772462700"},{"volume":"36","open":"3201","close":"3204","value":"3204","low":"3201","high":"3205","ts":"1772463000"},{"volume":"20","open":"3199.5","close":"3198","value":"3198","low":"3196.5","high":"3199.5","ts":"1772463300"},{"volume":"46","open":"3197","close":"3196.5","value":"3196.5","low":"3196","high":"3198","ts":"1772463600"},{"volume":"34","open":"3202","close":"3202","value":"3202","low":"3199.5","high":"3202","ts":"1772463900"},{"volume":"39","open":"3205","close":"3205.5","value":"3205.5","low":"3204.5","high":"3205.5","ts":"1772464200"},{"volume":"35","open":"3196","close":"3194.5","value":"3194.5","low":"3193","high":"3196","ts":"1772464500"},{"volume":"33","open":"3200.5","close":"3198","value":"3198","low":"3195","high":"3200.5","ts":"1772464800"},{"volume":"11","open":"3200","close":"3200.5","value":"3200.5","low":"3198","high":"3200.5","ts":"1772465100"},{"volume":"32","open":"3195","close":"3198","value":"3198","low":"3195","high":"3198.5","ts":"1772465400"},{"volume":"34","open":"3197","close":"3197.5","value":"3197.5","low":"3197","high":"3197.5","ts":"1772465700"},{"volume":"46","open":"3198","close":"3196","value":"3196","low":"3196","high":"3198","ts":"1772466000"},{"volume":"26","open":"3192","close":"3192","value":"3192","low":"3191.5","high":"3192","ts":"1772466300"},{"volume":"12","open":"3188","close":"3188.5","value":"3188.5","low":"3187.5","high":"3188.5","ts":"1772466600"},{"volume":"37","open":"3188.5","close":"3190.5","value":"3190.5","low":"3188.5","high":"3191.5","ts":"1772466900"},{"volume":"23","open":"3189","close":"3191.5","value":"3191.5","low":"3189","high":"3191.5","ts":"1772467200"},{"volume":"25","open":"3197.5","close":"3197","value":"3197","low":"3196.5","high":"3198.5","ts":"1772467500"},{"volume":"14","open":"3200.5","close":"3200.5","value":"3200.5","low":"3200.5","high":"3200.5","ts":"1772467800"},{"volume":"34","open":"3193.5","close":"3193","value":"3193","low":"3192","high":"3194.5","ts":"1772468100"},{"volume":"18","open":"3198","close":"3198.5","value":"3198.5","low":"3198","high":"3198.5","ts":"1772468400"},{"volume":"334","open":"3192","close":"3192.5","value":"3192.5","low":"3188","high":"3194.5","ts":"1772468700"},{"volume":"40","open":"3194.5","close":"3191","value":"3191","low":"3190","high":"3194.5","ts":"1772469000"},{"volume":"24","open":"3189","close":"3190","value":"3190","low":"3189","high":"3190","ts":"1772469300"},{"volume":"2","open":"3189.5","close":"3189.5","value":"3189.5","low":"3189.5","high":"3189.5","ts":"1772469600"},{"volume":"28","open":"3185","close":"3185","value":"3185","low":"3184.5","high":"3185.5","ts":"1772469900"},{"volume":"11","open":"3183","close":"3182.5","value":"3182.5","low":"3182","high":"3183","ts":"1772470200"},{"volume":"75","open":"3183","close":"3184","value":"3184","low":"3183","high":"3185","ts":"1772470500"},{"volume":"19","open":"3187.5","close":"3185.5","value":"3185.5","low":"3185.5","high":"3187.5","ts":"1772470800"},{"volume":"4","open":"3185.5","close":"3185.5","value":"3185.5","low":"3185.5","high":"3185.5","ts":"1772471100"},{"volume":"15","open":"3183.5","close":"3183.5","value":"3183.5","low":"3183","high":"3184.5","ts":"1772471400"},{"volume":"4","open":"3184","close":"3183.5","value":"3183.5","low":"3183.5","high":"3184","ts":"1772471700"},{"volume":"1","open":"3184.5","close":"3184.5","value":"3184.5","low":"3184.5","high":"3184.5","ts":"1772472000"},{"volume":"14","open":"3184","close":"3184","value":"3184","low":"3183.5","high":"3184","ts":"1772472300"},{"volume":"4","open":"3185","close":"3184.5","value":"3184.5","low":"3184.5","high":"3185","ts":"1772472600"},{"volume":"1","open":"3185","close":"3185","value":"3185","low":"3185","high":"3185","ts":"1772472900"},{"volume":"4","open":"3182.5","close":"3182.5","value":"3182.5","low":"3182.5","high":"3182.5","ts":"1772473200"},{"volume":"6","open":"3182","close":"3182.5","value":"3182.5","low":"3182","high":"3182.5","ts":"1772473500"},{"volume":"2","open":"3184","close":"3184","value":"3184","low":"3184","high":"3184","ts":"1772473800"},{"volume":"11","open":"3183.5","close":"3184","value":"3184","low":"3183.5","high":"3184.5","ts":"1772474100"},{"volume":"26","open":"3186.5","close":"3187.5","value":"3187.5","low":"3186.5","high":"3187.5","ts":"1772474400"},{"volume":"13","open":"3190.5","close":"3191.5","value":"3191.5","low":"3190.5","high":"3191.5","ts":"1772474700"},{"volume":"10","open":"3192","close":"3193","value":"3193","low":"3192","high":"3193","ts":"1772475000"},{"volume":"1","open":"3189","close":"3189","value":"3189","low":"3189","high":"3189","ts":"1772475300"},{"volume":"40","open":"3194.5","close":"3195.5","value":"3195.5","low":"3194.5","high":"3195.5","ts":"1772475600"},{"volume":"8","open":"3190","close":"3191","value":"3191","low":"3190","high":"3191.5","ts":"1772475900"},{"volume":"21","open":"3191","close":"3191","value":"3191","low":"3191","high":"3192","ts":"1772476200"},{"volume":"26","open":"3192","close":"3188.5","value":"3188.5","low":"3188.5","high":"3192","ts":"1772476500"},{"volume":"1","open":"3187.5","close":"3187.5","value":"3187.5","low":"3187.5","high":"3187.5","ts":"1772476800"},{"volume":"2","open":"3186.5","close":"3186","value":"3186","low":"3186","high":"3186.5","ts":"1772477100"},{"volume":"18","open":"3185","close":"3182.5","value":"3182.5","low":"3182.5","high":"3186.5","ts":"1772477400"},{"volume":"34","open":"3182.5","close":"3185","value":"3185","low":"3182","high":"3185","ts":"1772477700"},{"volume":"4","open":"3210.5","close":"3209.5","value":"3209.5","low":"3209.5","high":"3210.5","ts":"1772499600"},{"volume":"16","open":"3211","close":"3209.5","value":"3209.5","low":"3209.5","high":"3211.5","ts":"1772499900"},{"volume":"28","open":"3211","close":"3211","value":"3211","low":"3211","high":"3212","ts":"1772500200"},{"volume":"23","open":"3217","close":"3216.5","value":"3216.5","low":"3216.5","high":"3217","ts":"1772500500"},{"volume":"26","open":"3223","close":"3221.5","value":"3221.5","low":"3221","high":"3223","ts":"1772500800"},{"volume":"13","open":"3226","close":"3225.5","value":"3225.5","low":"3225","high":"3226","ts":"1772501100"},{"volume":"11","open":"3224.5","close":"3223.5","value":"3223.5","low":"3222.5","high":"3224.5","ts":"1772501400"},{"volume":"6","open":"3222","close":"3221.5","value":"3221.5","low":"3221.5","high":"3222","ts":"1772501700"},{"volume":"16","open":"3224.5","close":"3222","value":"3222","low":"3222","high":"3225.5","ts":"1772502000"},{"volume":"8","open":"3210","close":"3210","value":"3210","low":"3210","high":"3210","ts":"1772502300"},{"volume":"28","open":"3204","close":"3203","value":"3203","low":"3202","high":"3205","ts":"1772502600"},{"volume":"38","open":"3203","close":"3199","value":"3199","low":"3199","high":"3203","ts":"1772502900"},{"volume":"2","open":"3196.5","close":"3196.5","value":"3196.5","low":"3196.5","high":"3196.5","ts":"1772503200"},{"volume":"10","open":"3200","close":"3196.5","value":"3196.5","low":"3196.5","high":"3200","ts":"1772503500"},{"volume":"21","open":"3196","close":"3199","value":"3199","low":"3195.5","high":"3199","ts":"1772503800"},{"volume":"8","open":"3200","close":"3201.5","value":"3201.5","low":"3199","high":"3201.5","ts":"1772504100"},{"volume":"5","open":"3205.5","close":"3205.5","value":"3205.5","low":"3205","high":"3206","ts":"1772504400"},{"volume":"2","open":"3207","close":"3207","value":"3207","low":"3207","high":"3207","ts":"1772504700"},{"volume":"7","open":"3210.5","close":"3211","value":"3211","low":"3210.5","high":"3211.5","ts":"1772505000"},{"volume":"5","open":"3214","close":"3214","value":"3214","low":"3214","high":"3214","ts":"1772505300"},{"volume":"19","open":"3213","close":"3214","value":"3214","low":"3213","high":"3214","ts":"1772505600"},{"volume":"28","open":"3219","close":"3220.5","value":"3220.5","low":"3219","high":"3221","ts":"1772505900"},{"volume":"6","open":"3225.5","close":"3225","value":"3225","low":"3225","high":"3225.5","ts":"1772506200"},{"volume":"21","open":"3227.5","close":"3227","value":"3227","low":"3227","high":"3227.5","ts":"1772506500"},{"volume":"2","open":"3227.5","close":"3228","value":"3228","low":"3227.5","high":"3228","ts":"1772506800"},{"volume":"4","open":"3228","close":"3225","value":"3225","low":"3225","high":"3228","ts":"1772507100"},{"volume":"5","open":"3225.5","close":"3224","value":"3224","low":"3224","high":"3225.5","ts":"1772507400"},{"volume":"1","open":"3224.5","close":"3224.5","value":"3224.5","low":"3224.5","high":"3224.5","ts":"1772507700"},{"volume":"1","open":"3222.5","close":"3222.5","value":"3222.5","low":"3222.5","high":"3222.5","ts":"1772508000"},{"volume":"3","open":"3223","close":"3223","value":"3223","low":"3223","high":"3223","ts":"1772508300"},{"volume":"1","open":"3222.5","close":"3222.5","value":"3222.5","low":"3222.5","high":"3222.5","ts":"1772508600"},{"volume":"3","open":"3226.5","close":"3226.5","value":"3226.5","low":"3226.5","high":"3226.5","ts":"1772508900"},{"volume":"2","open":"3225.5","close":"3225.5","value":"3225.5","low":"3225.5","high":"3225.5","ts":"1772509200"},{"volume":"1","open":"3227","close":"3227","value":"3227","low":"3227","high":"3227","ts":"1772509500"},{"volume":"1","open":"3224.5","close":"3224.5","value":"3224.5","low":"3224.5","high":"3224.5","ts":"1772509800"},{"volume":"1","open":"3225.5","close":"3225.5","value":"3225.5","low":"3225.5","high":"3225.5","ts":"1772510100"},{"volume":"1","open":"3226","close":"3226","value":"3226","low":"3226","high":"3226","ts":"1772510400"},{"volume":"2","open":"3224.5","close":"3224.5","value":"3224.5","low":"3224.5","high":"3224.5","ts":"1772511000"},{"volume":"2","open":"3225","close":"3225","value":"3225","low":"3225","high":"3225","ts":"1772511300"},{"volume":"1","open":"3225","close":"3225","value":"3225","low":"3225","high":"3225","ts":"1772511600"},{"volume":"12","open":"3223","close":"3223","value":"3223","low":"3223","high":"3223.5","ts":"1772511900"},{"volume":"1","open":"3221","close":"3221","value":"3221","low":"3221","high":"3221","ts":"1772512200"},{"volume":"3","open":"3219","close":"3219.5","value":"3219.5","low":"3219","high":"3219.5","ts":"1772512500"},{"volume":"1","open":"3220","close":"3220","value":"3220","low":"3220","high":"3220","ts":"1772512800"},{"volume":"2","open":"3219.5","close":"3219","value":"3219","low":"3219","high":"3219.5","ts":"1772513100"},{"volume":"11","open":"3218","close":"3218.5","value":"3218.5","low":"3218","high":"3218.5","ts":"1772513400"},{"volume":"1","open":"3222","close":"3222","value":"3222","low":"3222","high":"3222","ts":"1772513700"},{"volume":"1","open":"3224.5","close":"3224.5","value":"3224.5","low":"3224.5","high":"3224.5","ts":"1772514000"},{"volume":"7","open":"3227.5","close":"3227","value":"3227","low":"3227","high":"3228","ts":"1772514300"},{"volume":"1","open":"3226","close":"3226","value":"3226","low":"3226","high":"3226","ts":"1772514600"},{"volume":"1","open":"3226","close":"3226","value":"3226","low":"3226","high":"3226","ts":"1772514900"},{"volume":"1","open":"3224","close":"3224","value":"3224","low":"3224","high":"3224","ts":"1772515200"},{"volume":"2","open":"3226","close":"3226","value":"3226","low":"3226","high":"3226","ts":"1772515500"},{"volume":"106","open":"3224.5","close":"3215.5","value":"3215.5","low":"3213.5","high":"3224.5","ts":"1772515800"},{"volume":"144","open":"3215","close":"3204","value":"3204","low":"3204","high":"3215","ts":"1772516100"},{"volume":"26","open":"3202.5","close":"3203","value":"3203","low":"3201","high":"3203","ts":"1772516400"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"193","open":"3112.5","close":"3121","value":"3121","low":"3111","high":"3121","ts":"1771909200"},{"volume":"166","open":"3120.5","close":"3126","value":"3126","low":"3120.5","high":"3126","ts":"1771912800"},{"volume":"7","open":"3109.5","close":"3109.5","value":"3109.5","low":"3109.5","high":"3110","ts":"1771920000"},{"volume":"1","open":"3107","close":"3107","value":"3107","low":"3107","high":"3107","ts":"1771923600"},{"volume":"40","open":"3105.5","close":"3105","value":"3105","low":"3103.5","high":"3105.5","ts":"1771927200"},{"volume":"6","open":"3102.5","close":"3101.5","value":"3101.5","low":"3101.5","high":"3102.5","ts":"1771930800"},{"volume":"78","open":"3102.5","close":"3102.5","value":"3102.5","low":"3102.5","high":"3104","ts":"1771934400"},{"volume":"46","open":"3105","close":"3104","value":"3104","low":"3103","high":"3105","ts":"1771938000"},{"volume":"8","open":"3103","close":"3103.5","value":"3103.5","low":"3103","high":"3103.5","ts":"1771941600"},{"volume":"10","open":"3105","close":"3105.5","value":"3105.5","low":"3105","high":"3105.5","ts":"1771945200"},{"volume":"2722","open":"3105","close":"3101","value":"3101","low":"3090","high":"3105","ts":"1771948800"},{"volume":"316","open":"3102","close":"3108","value":"3108","low":"3093.5","high":"3109","ts":"1771952400"},{"volume":"273","open":"3106.5","close":"3110.5","value":"3110.5","low":"3104","high":"3111","ts":"1771956000"},{"volume":"1","open":"3113.5","close":"3113.5","value":"3113.5","low":"3113.5","high":"3113.5","ts":"1771981200"},{"volume":"7","open":"3127.5","close":"3128","value":"3128","low":"3127.5","high":"3128","ts":"1771984800"},{"volume":"2","open":"3124.5","close":"3124","value":"3124","low":"3124","high":"3124.5","ts":"1771988400"},{"volume":"1","open":"3124.5","close":"3124.5","value":"3124.5","low":"3124.5","high":"3124.5","ts":"1771992000"},{"volume":"2","open":"3135.5","close":"3135.5","value":"3135.5","low":"3135.5","high":"3135.5","ts":"1771995600"},{"volume":"14","open":"3129","close":"3129","value":"3129","low":"3128.5","high":"3129","ts":"1771999200"},{"volume":"8","open":"3123","close":"3122.5","value":"3122.5","low":"3122.5","high":"3123","ts":"1772002800"},{"volume":"9","open":"3122","close":"3122","value":"3122","low":"3121.5","high":"3122","ts":"1772006400"},{"volume":"33","open":"3123.5","close":"3122.5","value":"3122.5","low":"3122.5","high":"3123.5","ts":"1772010000"},{"volume":"5","open":"3121.5","close":"3120.5","value":"3120.5","low":"3120.5","high":"3121.5","ts":"1772013600"},{"volume":"29","open":"3127.5","close":"3127","value":"3127","low":"3127","high":"3128.5","ts":"1772017200"},{"volume":"119","open":"3135","close":"3133.5","value":"3133.5","low":"3132.5","high":"3135","ts":"1772020800"},{"volume":"10","open":"3142.5","close":"3141.5","value":"3141.5","low":"3141.5","high":"3142.5","ts":"1772024400"},{"volume":"39","open":"3153.5","close":"3154.5","value":"3154.5","low":"3153.5","high":"3155","ts":"1772028000"},{"volume":"17","open":"3161","close":"3161","value":"3161","low":"3161","high":"3161.5","ts":"1772031600"},{"volume":"3091","open":"3161.5","close":"3172","value":"3172","low":"3161.5","high":"3172.5","ts":"1772035200"},{"volume":"827","open":"3172","close":"3175","value":"3175","low":"3168","high":"3175","ts":"1772038800"},{"volume":"258","open":"3175","close":"3174.5","value":"3174.5","low":"3171","high":"3175","ts":"1772042400"},{"volume":"1","open":"3166.5","close":"3166.5","value":"3166.5","low":"3166.5","high":"3166.5","ts":"1772067600"},{"volume":"16","open":"3157","close":"3157","value":"3157","low":"3156.5","high":"3157","ts":"1772071200"},{"volume":"1","open":"3159.5","close":"3159.5","value":"3159.5","low":"3159.5","high":"3159.5","ts":"1772074800"},{"volume":"1","open":"3160.5","close":"3160.5","value":"3160.5","low":"3160.5","high":"3160.5","ts":"1772078400"},{"volume":"1","open":"3162.5","close":"3162.5","value":"3162.5","low":"3162.5","high":"3162.5","ts":"1772082000"},{"volume":"2","open":"3163","close":"3163.5","value":"3163.5","low":"3163","high":"3163.5","ts":"1772085600"},{"volume":"23","open":"3157","close":"3155","value":"3155","low":"3155","high":"3157","ts":"1772089200"},{"volume":"12","open":"3142.5","close":"3142","value":"3142","low":"3142","high":"3142.5","ts":"1772092800"},{"volume":"33","open":"3138","close":"3137.5","value":"3137.5","low":"3137.5","high":"3138","ts":"1772096400"},{"volume":"22","open":"3136","close":"3136.5","value":"3136.5","low":"3135","high":"3136.5","ts":"1772100000"},{"volume":"27","open":"3131.5","close":"3131","value":"3131","low":"3131","high":"3131.5","ts":"1772103600"},{"volume":"65","open":"3142","close":"3140.5","value":"3140.5","low":"3140.5","high":"3142","ts":"1772107200"},{"volume":"11","open":"3139.5","close":"3139.5","value":"3139.5","low":"3139.5","high":"3140.5","ts":"1772110800"},{"volume":"36","open":"3127","close":"3126.5","value":"3126.5","low":"3126.5","high":"3128.5","ts":"1772114400"},{"volume":"45","open":"3142","close":"3144.5","value":"3144.5","low":"3142","high":"3144.5","ts":"1772118000"},{"volume":"3205","open":"3141","close":"3149","value":"3149","low":"3140","high":"3162","ts":"1772121600"},{"volume":"514","open":"3147.5","close":"3144","value":"3144","low":"3142.5","high":"3157.5","ts":"1772125200"},{"volume":"106","open":"3143","close":"3146","value":"3146","low":"3141.5","high":"3146","ts":"1772128800"},{"volume":"5","open":"3141","close":"3142","value":"3142","low":"3141","high":"3142.5","ts":"1772154000"},{"volume":"2","open":"3155.5","close":"3155.5","value":"3155.5","low":"3155.5","high":"3155.5","ts":"1772157600"},{"volume":"4","open":"3140.5","close":"3140","value":"3140","low":"3140","high":"3140.5","ts":"1772161200"},{"volume":"1","open":"3147","close":"3147","value":"3147","low":"3147","high":"3147","ts":"1772164800"},{"volume":"5","open":"3153.5","close":"3152.5","value":"3152.5","low":"3152.5","high":"3153.5","ts":"1772168400"},{"volume":"24","open":"3167","close":"3165","value":"3165","low":"3165","high":"3167.5","ts":"1772172000"},{"volume":"15","open":"3165","close":"3164.5","value":"3164.5","low":"3164.5","high":"3165.5","ts":"1772175600"},{"volume":"42","open":"3151","close":"3150.5","value":"3150.5","low":"3150.5","high":"3152","ts":"1772179200"},{"volume":"7","open":"3154.5","close":"3154","value":"3154","low":"3154","high":"3154.5","ts":"1772182800"},{"volume":"11","open":"3153.5","close":"3153","value":"3153","low":"3153","high":"3153.5","ts":"1772186400"},{"volume":"14","open":"3153","close":"3151","value":"3151","low":"3151","high":"3153","ts":"1772190000"},{"volume":"133","open":"3162","close":"3163","value":"3163","low":"3161","high":"3165.5","ts":"1772193600"},{"volume":"16","open":"3145.5","close":"3145.5","value":"3145.5","low":"3145","high":"3146","ts":"1772197200"},{"volume":"22","open":"3137","close":"3138","value":"3138","low":"3137","high":"3139.5","ts":"1772200800"},{"volume":"22","open":"3146.5","close":"3147","value":"3147","low":"3146","high":"3147","ts":"1772204400"},{"volume":"1852","open":"3139.5","close":"3138.5","value":"3138.5","low":"3137","high":"3142.5","ts":"1772208000"},{"volume":"923","open":"3139.5","close":"3149.5","value":"3149.5","low":"3135","high":"3151.5","ts":"1772211600"},{"volume":"309","open":"3149.5","close":"3141.5","value":"3141.5","low":"3139","high":"3150.5","ts":"1772215200"},{"volume":"40","open":"3193","close":"3192.5","value":"3192.5","low":"3192.5","high":"3194","ts":"1772413200"},{"volume":"15","open":"3200.5","close":"3199","value":"3199","low":"3199","high":"3200.5","ts":"1772416800"},{"volume":"8","open":"3203","close":"3202.5","value":"3202.5","low":"3201.5","high":"3203","ts":"1772420400"},{"volume":"5","open":"3196.5","close":"3197","value":"3197","low":"3196.5","high":"3197","ts":"1772424000"},{"volume":"57","open":"3226","close":"3227.5","value":"3227.5","low":"3226","high":"3228","ts":"1772427600"},{"volume":"39","open":"3224.5","close":"3223.5","value":"3223.5","low":"3223.5","high":"3225","ts":"1772431200"},{"volume":"63","open":"3226.5","close":"3226.5","value":"3226.5","low":"3226","high":"3227","ts":"1772434800"},{"volume":"107","open":"3229.5","close":"3231.5","value":"3231.5","low":"3229.5","high":"3231.5","ts":"1772438400"},{"volume":"24","open":"3250.5","close":"3250.5","value":"3250.5","low":"3249","high":"3250.5","ts":"1772442000"},{"volume":"46","open":"3232.5","close":"3232","value":"3232","low":"3232","high":"3233","ts":"1772445600"},{"volume":"66","open":"3228","close":"3230","value":"3230","low":"3228","high":"3230.5","ts":"1772449200"},{"volume":"84","open":"3233","close":"3233","value":"3233","low":"3233","high":"3235.5","ts":"1772452800"},{"volume":"5","open":"3230.5","close":"3231","value":"3231","low":"3230.5","high":"3231","ts":"1772456400"},{"volume":"20","open":"3199.5","close":"3198","value":"3198","low":"3196.5","high":"3199.5","ts":"1772460000"},{"volume":"37","open":"3188.5","close":"3190.5","value":"3190.5","low":"3188.5","high":"3191.5","ts":"1772463600"},{"volume":"1931","open":"3193","close":"3184","value":"3184","low":"3180","high":"3199","ts":"1772467200"},{"volume":"654","open":"3185","close":"3184","value":"3184","low":"3182","high":"3194.5","ts":"1772470800"},{"volume":"416","open":"3185","close":"3185","value":"3185","low":"3182","high":"3195.5","ts":"1772474400"},{"volume":"38","open":"3203","close":"3199","value":"3199","low":"3199","high":"3203","ts":"1772499600"},{"volume":"834","open":"3207","close":"3227","value":"3227","low":"3205","high":"3229.5","ts":"1772503200"},{"volume":"269","open":"3227","close":"3225.5","value":"3225.5","low":"3220","high":"3229","ts":"1772506800"},{"volume":"124","open":"3226","close":"3222","value":"3222","low":"3218","high":"3226","ts":"1772510400"},{"volume":"336","open":"3222","close":"3203","value":"3203","low":"3201","high":"3228","ts":"1772514000"}]},{"range":"month","tabText":"Месяц","data":[{"volume":"52978","open":"3127.5","close":"3056.5","value":"3056.5","low":"2979.5","high":"3127.5","ts":"1769979600"},{"volume":"32899","open":"3070","close":"3099","value":"3099","low":"3042","high":"3124.5","ts":"1770066000"},{"volume":"24555","open":"3108.5","close":"3059","value":"3059","low":"3050","high":"3134","ts":"1770152400"},{"volume":"24612","open":"3065","close":"3026","value":"3026","low":"3014.5","high":"3075","ts":"1770238800"},{"volume":"28387","open":"3021","close":"3110","value":"3110","low":"2990","high":"3119.5","ts":"1770325200"},{"volume":"23950","open":"3113.5","close":"3130","value":"3130","low":"3077.5","high":"3136","ts":"1770584400"},{"volume":"16266","open":"3120","close":"3105","value":"3105","low":"3086.5","high":"3125","ts":"1770670800"},{"volume":"19056","open":"3094","close":"3117","value":"3117","low":"3094","high":"3138.5","ts":"1770757200"},{"volume":"29218","open":"3117","close":"3097.5","value":"3097.5","low":"3088.5","high":"3163.5","ts":"1770843600"},{"volume":"35527","open":"3091","close":"3090.5","value":"3090.5","low":"3015.5","high":"3106","ts":"1770930000"},{"volume":"12235","open":"3076.5","close":"3043","value":"3043","low":"3036.5","high":"3099","ts":"1771189200"},{"volume":"17803","open":"3042.5","close":"3036","value":"3036","low":"3028","high":"3068","ts":"1771275600"},{"volume":"18073","open":"3029","close":"3085","value":"3085","low":"3029","high":"3097.5","ts":"1771362000"},{"volume":"18820","open":"3076.5","close":"3068.5","value":"3068.5","low":"3036.5","high":"3093.5","ts":"1771448400"},{"volume":"18580","open":"3074","close":"3105.5","value":"3105.5","low":"3067","high":"3119","ts":"1771534800"},{"volume":"13177","open":"3103","close":"3091","value":"3091","low":"3081","high":"3116","ts":"1771794000"},{"volume":"17155","open":"3097","close":"3110.5","value":"3110.5","low":"3090","high":"3127.5","ts":"1771880400"},{"volume":"20918","open":"3106","close":"3174.5","value":"3174.5","low":"3102","high":"3175","ts":"1771966800"},{"volume":"20975","open":"3167","close":"3146","value":"3146","low":"3113.5","high":"3173.5","ts":"1772053200"},{"volume":"20589","open":"3144.5","close":"3141.5","value":"3141.5","low":"3128.5","high":"3173","ts":"1772139600"},{"volume":"44401","open":"3169","close":"3185","value":"3185","low":"3160","high":"3254","ts":"1772398800"},{"volume":"3590","open":"3193","close":"3203","value":"3203","low":"3190","high":"3229.5","ts":"1772485200"}]},{"range":"year","tabText":"Год","data":[{"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"},{"volume":"17711","open":"3142.5","close":"3165.5","value":"3165.5","low":"3124.5","high":"3167.5","ts":"1768770000"},{"volume":"24606","open":"3157.5","close":"3118.5","value":"3118.5","low":"3096","high":"3164.5","ts":"1768856400"},{"volume":"23579","open":"3116","close":"3117.5","value":"3117.5","low":"3104.5","high":"3151.5","ts":"1768942800"},{"volume":"21719","open":"3120","close":"3137.5","value":"3137.5","low":"3106","high":"3145","ts":"1769029200"},{"volume":"28114","open":"3140","close":"3173.5","value":"3173.5","low":"3129.5","high":"3180.5","ts":"1769115600"},{"volume":"24849","open":"3169","close":"3195.5","value":"3195.5","low":"3159.5","high":"3204","ts":"1769374800"},{"volume":"23011","open":"3182.5","close":"3212.5","value":"3212.5","low":"3153","high":"3213.5","ts":"1769461200"},{"volume":"46881","open":"3220","close":"3263.5","value":"3263.5","low":"3219","high":"3314","ts":"1769547600"},{"volume":"57163","open":"3285","close":"3233.5","value":"3233.5","low":"3191","high":"3356","ts":"1769634000"},{"volume":"57308","open":"3240","close":"3135.5","value":"3135.5","low":"3057","high":"3241","ts":"1769720400"},{"volume":"52978","open":"3127.5","close":"3056.5","value":"3056.5","low":"2979.5","high":"3127.5","ts":"1769979600"},{"volume":"32899","open":"3070","close":"3099","value":"3099","low":"3042","high":"3124.5","ts":"1770066000"},{"volume":"24555","open":"3108.5","close":"3059","value":"3059","low":"3050","high":"3134","ts":"1770152400"},{"volume":"24612","open":"3065","close":"3026","value":"3026","low":"3014.5","high":"3075","ts":"1770238800"},{"volume":"28387","open":"3021","close":"3110","value":"3110","low":"2990","high":"3119.5","ts":"1770325200"},{"volume":"23950","open":"3113.5","close":"3130","value":"3130","low":"3077.5","high":"3136","ts":"1770584400"},{"volume":"16266","open":"3120","close":"3105","value":"3105","low":"3086.5","high":"3125","ts":"1770670800"},{"volume":"19056","open":"3094","close":"3117","value":"3117","low":"3094","high":"3138.5","ts":"1770757200"},{"volume":"29218","open":"3117","close":"3097.5","value":"3097.5","low":"3088.5","high":"3163.5","ts":"1770843600"},{"volume":"35527","open":"3091","close":"3090.5","value":"3090.5","low":"3015.5","high":"3106","ts":"1770930000"},{"volume":"12235","open":"3076.5","close":"3043","value":"3043","low":"3036.5","high":"3099","ts":"1771189200"},{"volume":"17803","open":"3042.5","close":"3036","value":"3036","low":"3028","high":"3068","ts":"1771275600"},{"volume":"18073","open":"3029","close":"3085","value":"3085","low":"3029","high":"3097.5","ts":"1771362000"},{"volume":"18820","open":"3076.5","close":"3068.5","value":"3068.5","low":"3036.5","high":"3093.5","ts":"1771448400"},{"volume":"18580","open":"3074","close":"3105.5","value":"3105.5","low":"3067","high":"3119","ts":"1771534800"},{"volume":"13177","open":"3103","close":"3091","value":"3091","low":"3081","high":"3116","ts":"1771794000"},{"volume":"17155","open":"3097","close":"3110.5","value":"3110.5","low":"3090","high":"3127.5","ts":"1771880400"},{"volume":"20918","open":"3106","close":"3174.5","value":"3174.5","low":"3102","high":"3175","ts":"1771966800"},{"volume":"20975","open":"3167","close":"3146","value":"3146","low":"3113.5","high":"3173.5","ts":"1772053200"},{"volume":"20589","open":"3144.5","close":"3141.5","value":"3141.5","low":"3128.5","high":"3173","ts":"1772139600"},{"volume":"44401","open":"3169","close":"3185","value":"3185","low":"3160","high":"3254","ts":"1772398800"},{"volume":"3590","open":"3193","close":"3203","value":"3203","low":"3190","high":"3229.5","ts":"1772485200"}]},{"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"},{"volume":"52978","open":"3127.5","close":"3056.5","value":"3056.5","low":"2979.5","high":"3127.5","ts":"1769979600"},{"volume":"44401","open":"3169","close":"3185","value":"3185","low":"3160","high":"3254","ts":"1772398800"}]}],"initialActiveTab":"month","assetName":"Алюминий","ticker":"Alum","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/GC.svg","name":"Золото","price":"5 351,8 $","ticker":"GC","instrument_id":"11331","chartValues":{"weekValue":[5203,5192.3,5132.3,5182,5221.2,5212.9,5201,5231.7,5224.4,5202.6,5187.1,5181.1,5184,5192.3,5204.3,5246.9,5268.4,5423,5404.1,5346.4,5321.1,5351.8],"halfYearValue":[3407.1,3407.1,3407.1,3407.1,3407.1,3407.1,4138.2,4138.2,4138.2,4138.2,4138.2,4138.2,4138.2,4138.2,4138.2,4138.2,5351.8,5351.8,5351.8,5351.8,5351.8,5351.8],"allTimeValue":[388.6,291.3,287.2,293.9,427.8,635.5,947.5,1086.6,1601.5,1370.7,1178.5,1234.5,1283.4,1886.4,1992.3,1877.8,2051.3,2670.3,3248.3,3407.1,4138.2,5351.8],"monthValue":[4676.3,4967.5,4969.1,4827.5,4967.7,5102.9,5058.3,5114,4935.1,5050.2,5013.1,5006.5,5019.8,5119.4,5116.1,5170.7,5169.3,5200.4,5189.6,5278,5356.1,5351.8],"yearValue":[2896.3,3052.8,2998.8,3330.2,3254.5,3316.2,3405.7,3346.5,3441.4,3456.7,3441.1,3680.6,3885.3,4262.8,3948.4,4062.8,4241.6,4561.2,4603.3,5373,5050.2,5351.8],"dayValue":[5371.6,5392.7,5415.3,5422.1,5424.2,5410.9,5405.4,5401.1,5409.9,5409.2,5412.7,5409,5358.4,5347.9,5303.7,5310.3,5323.8,5309,5344,5340.4,5356.1,5351.8],"quarterValue":[4138.2,4138.2,4138.2,4138.2,4138.2,4138.2,4138.2,4138.2,4138.2,4138.2,4138.2,5351.8,5351.8,5351.8,5351.8,5351.8,5351.8,5351.8,5351.8,5351.8,5351.8,5351.8]},"url":"/finance/commodities/GC","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−4,30 $","relativeDelta":"−0,08%","direction":"negative"},"weekDelta":{"absoluteDelta":"148,80 $","relativeDelta":"2,86%","direction":"positive"},"monthDelta":{"absoluteDelta":"675,50 $","relativeDelta":"14,45%","direction":"positive"},"yearDelta":{"absoluteDelta":"2 455,50 $","relativeDelta":"84,78%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"4 963,20 $","relativeDelta":"1 277,2%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/ALUM.svg","name":"Алюминий","price":"3 203 $","ticker":"Alum","instrument_id":"11345","chartValues":{"weekValue":[3121,3105,3103.5,3113.5,3135.5,3122.5,3141.5,3174.5,3160.5,3142,3140.5,3144,3140,3164.5,3151,3138.5,3199,3223.5,3232,3190.5,3199,3203],"halfYearValue":[2590,2701,2655,2687,2750.5,2796,2856.5,2908.5,2879.5,2814.5,2831.5,2887.5,2875,2941,3021,3191,3118.5,3263.5,3026,3090.5,3091,3203],"allTimeValue":[2468.25,1270.5,2055.75,2071,1982,1852,1480.5,1916.5,2078.5,1762.5,2404,3266.5,2244,2235,2216.5,2570,2704,2475.5,2562.5,2746,2917,3203],"monthValue":[3056.5,3099,3059,3026,3110,3130,3105,3117,3097.5,3090.5,3043,3036,3085,3068.5,3105.5,3091,3110.5,3174.5,3146,3141.5,3185,3203],"yearValue":[2612,2673,2404.14,2443,2472.49,2450.5,2545,2613,2641,2621.5,2622,2621,2649,2739.5,2870,2806,2887.5,2941,3191,3263.5,3090.5,3203],"dayValue":[3223.5,3230,3225.5,3216,3241,3250.5,3235.5,3233,3236.5,3237,3216.5,3202,3190.5,3185,3185,3191,3221.5,3199,3228,3225.5,3218.5,3203],"quarterValue":[2897,2886.5,2895,2882.5,2955.5,2956.5,2986.5,3090,3088,3196,3130.5,3117.5,3195.5,3233.5,3099,3110,3105,3090.5,3085,3091,3146,3203]},"url":"/finance/commodities/Alum","deltaByPeriod":{"dayDelta":{"absoluteDelta":"18 $","relativeDelta":"0,57%","direction":"positive"},"weekDelta":{"absoluteDelta":"82 $","relativeDelta":"2,63%","direction":"positive"},"monthDelta":{"absoluteDelta":"146,50 $","relativeDelta":"4,79%","direction":"positive"},"yearDelta":{"absoluteDelta":"591 $","relativeDelta":"22,63%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"734,75 $","relativeDelta":"29,77%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/COPPER.svg","name":"Медь","price":"13 033,99 $","ticker":"Copper","instrument_id":"11346","chartValues":{"weekValue":[12784.9,13000,13005,13010.5,13073,13078.3,13200,13170,13184,13200,13250,13250,13215,13196.5,13234.97,13439.5,13377.5,13294.03,13250,13230,13216,13033.99],"halfYearValue":[9724.74,9724.74,9724.74,9724.74,10338.15,10338.15,10338.15,10338.15,10338.15,10338.15,10338.15,11651.11,11651.11,11651.11,11651.11,11651.11,11651.11,11651.11,13033.99,13033.99,13033.99,13033.99],"allTimeValue":[7440,3350,7413.03,7619.22,8238.72,6703.19,5830.14,4820.42,7062.53,5833.45,6444.13,9439.12,7149.62,8984.97,8101,9620,9401.15,9385.73,9724.74,10338.15,11651.11,13033.99],"monthValue":[12837,12832.33,13408.6,12962.66,12825.42,12923.05,13099.13,13031.9,13090.49,12700,12774.57,12738.37,12510.13,12816.75,12713.58,12880.95,12784.9,13078.3,13245.98,13234.97,13250,13033.99],"yearValue":[9394.28,9951.83,8630,9363.38,9544.37,9619.57,9798.59,10109.2,9793.04,9613.38,9718.12,9956.39,10142.59,10632.87,10895.61,10745.88,11575.88,11886.23,13039.94,12912.7,12700,13033.99],"dayValue":[13294.03,13279.35,13264.68,13250,13250,13250,13250,13244.17,13238.33,13232.5,13231.67,13230.83,13230,13230,13225.33,13220.67,13155.33,13094.66,13033.99,13033.99,13033.99,13033.99],"quarterValue":[10338.15,10338.15,10338.15,10338.15,10338.15,10338.15,11651.11,11651.11,11651.11,11651.11,11651.11,11651.11,11651.11,11651.11,11651.11,11651.11,13033.99,13033.99,13033.99,13033.99,13033.99,13033.99]},"url":"/finance/commodities/Copper","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−216,01 $","relativeDelta":"−1,63%","direction":"negative"},"weekDelta":{"absoluteDelta":"249,09 $","relativeDelta":"1,95%","direction":"positive"},"monthDelta":{"absoluteDelta":"196,99 $","relativeDelta":"1,53%","direction":"positive"},"yearDelta":{"absoluteDelta":"3 639,71 $","relativeDelta":"38,74%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"5 593,99 $","relativeDelta":"75,19%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/NICKEL.svg","name":"Никель","price":"17 565 $","ticker":"Nickel","instrument_id":"11347","chartValues":{"weekValue":[17695,17730,17970,17995,18145,17750,17950,18045,17935,17920,17855,17730,17750,17950,17860,17660,17675,17880,17635,17290,17280,17565],"halfYearValue":[14950,14950,14950,14950,15215,15215,15215,15215,15215,15215,15215,14630,14630,14630,14630,14630,14630,14630,17565,17565,17565,17565],"allTimeValue":[27505,9600,22830,18570,16628,19875,9645,9880,14040,14010,17570,24285,21565,22530,16300,17645,16480,15490,14950,15215,14630,17565],"monthValue":[17045,17395,17330,17060,17235,17410,17550,18065,17250,16995,17140,16830,17430,17300,17435,17285,17915,18045,17710,17695,17205,17565],"yearValue":[15930,16415,14640,15575,15550,15395,14935,15300,15510,15130,14975,15165,15155,15105,15250,14675,14885,15260,18075,18440,16995,17565],"dayValue":[17775,17905,17865,17780,17680,17665,17690,17645,17635,17565,17490,17320,17335,17205,17250,17295,17200,17585,17350,17530,17530,17565],"quarterValue":[15215,15215,15215,15215,15215,15215,14630,14630,14630,14630,14630,14630,14630,14630,14630,14630,17565,17565,17565,17565,17565,17565]},"url":"/finance/commodities/Nickel","deltaByPeriod":{"dayDelta":{"absoluteDelta":"360 $","relativeDelta":"2,09%","direction":"positive"},"weekDelta":{"absoluteDelta":"−130 $","relativeDelta":"−0,73%","direction":"negative"},"monthDelta":{"absoluteDelta":"520 $","relativeDelta":"3,05%","direction":"positive"},"yearDelta":{"absoluteDelta":"1 635 $","relativeDelta":"10,26%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"−9 940 $","relativeDelta":"−36,14%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/PA.svg","name":"Палладий","price":"1 767 $","ticker":"PA","instrument_id":"11348","chartValues":{"weekValue":[1755.84,1751.21,1760.55,1791.59,1830.39,1834.36,1818.45,1790.84,1777.72,1763.29,1821.98,1810.3,1774.27,1779.09,1809.99,1821.99,1820.14,1821.71,1825,1794.87,1774.56,1767],"halfYearValue":[1136.5,1136.5,1136.5,1136.5,1508.5,1508.5,1508.5,1508.5,1508.5,1508.5,1508.5,2079.32,2079.32,2079.32,2079.32,2079.32,2079.32,2079.32,1767,1767,1767,1767],"allTimeValue":[338.25,191.1,448.95,673.7,741.75,816.45,598.7,666.75,1023.05,1537,2391,2105,2078,1512,937.5,1005.5,944.5,990.5,1136.5,1508.5,2079.32,1767],"monthValue":[1709.75,1727.86,1699.12,1755,1650,1706,1713.04,1753.44,1719,1728.8,1718,1754.6,1722.1,1698.56,1759.35,1751.47,1733,1791.59,1779.65,1782.8,1830.2,1767],"yearValue":[949.5,952.5,888,949.5,963.5,1025,1054,1141.5,1291.5,1156.5,1158,1217.5,1464,1426,1419,1492.01,1707.11,1688,1882.17,1699.12,1691.64,1767],"dayValue":[1821.5,1821.49,1834.82,1823.55,1816,1815.29,1817.57,1811.06,1804.99,1798.07,1800.56,1777.96,1763.07,1770,1781.28,1762.87,1767.99,1772.98,1771.66,1781.01,1777.56,1767],"quarterValue":[1508.5,1508.5,1508.5,1508.5,1508.5,1508.5,2079.32,2079.32,2079.32,2079.32,2079.32,2079.32,2079.32,2079.32,2079.32,2079.32,1767,1767,1767,1767,1767,1767]},"url":"/finance/commodities/PA","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−63,20 $","relativeDelta":"−3,45%","direction":"negative"},"weekDelta":{"absoluteDelta":"11,16 $","relativeDelta":"0,64%","direction":"positive"},"monthDelta":{"absoluteDelta":"57,25 $","relativeDelta":"3,35%","direction":"positive"},"yearDelta":{"absoluteDelta":"817,50 $","relativeDelta":"86,1%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"1 428,75 $","relativeDelta":"422,39%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"LME","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"08:45","dateInfo":"03.03.2026","isCommodity":true,"isHideTime":false,"itemsListEmpty":false,"currencyCode":"USD","price":"3 203 $","moreButtonText":"Купить акции","currentYear":2026,"decimalSeparator":",","disclaimerTitle":"Условия предоставления данных","disclaimerBody":"Данные предоставлены: АО «Интерфакс»","disclaimerType":"interfax","disclaimer":{},"hiddenText":"Биржа LME, время открытия 08:45, дата 03.03.2026","logo":"https://yastatic.net/s3/fintech-icons/1/i/ALUM.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"11345","animationChart":true,"language":"ru","timeZone":"Europe/Moscow","deltaByPeriod":{"dayDelta":{"absoluteDelta":"18 $","relativeDelta":"0,57%","direction":"positive"},"weekDelta":{"absoluteDelta":"82 $","relativeDelta":"2,63%","direction":"positive"},"monthDelta":{"absoluteDelta":"146,50 $","relativeDelta":"4,79%","direction":"positive"},"yearDelta":{"absoluteDelta":"591 $","relativeDelta":"22,63%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"734,75 $","relativeDelta":"29,77%","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":"IfpGPlqtck73NbKpRFLtvQ==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"82eew03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"82ee3":{"state":{"items":[{"subtitle":"501 предложение от 86 банков","text":"501 предложение от 86 банков","buttonText":"Подобрать","title":"Вклады до 25%","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=1772517342028946-8897673554534169982-balancer-l7leveler-kubr-yp-vla-164-BAL"},{"buttonText":"Подобрать","iconType":"сreditCard","subtitle":"До 35 месяцев без процентов","type":"creditcard","url":"/finance/creditcard","text":"До 35 месяцев без процентов","title":"Кредитные карты"},{"buttonText":"Подобрать","iconType":"debitCard","subtitle":"Кешбэк, до 15.5% на остаток","type":"debitcard","url":"/finance/debitcard","text":"Бесплатное обслуживание, кешбэк, до 15.5% на остаток","title":"Дебетовые карты"},{"subtitle":"Ставка от 5,1%","text":"Ставка от 5,1%","buttonText":"Подобрать","title":"Ипотека","type":"mortgage","placeholder":"от 1 000 ₽","iconType":"mortgage","banksIcons":["https://avatars.mds.yandex.net/get-unisearch/5710903/finance_1oS7aoz7pCc6i1TtafDM/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_26fWzpMNYGzn9LyDJo82/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_gpWGbXYSrVMRnJtOIuYX/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_bRuHaWOt2U4v2leVCIa0/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_cIcbxF8Q01XlrV1Azs0X/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_4ch9NgR886NVNbpwIpBl/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_AOl9SuiC1cohxpU0q1Sw/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_eIH8J4Glgzpczwij6ywH/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_YlFDSSYhPo52fe51Ik9Q/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_HGnHSFOhzAExCl3yT6Eq/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_L422wA8UIMH6eEh6iC6n/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_BF9Zpx82GAyLvdEm2WCs/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_QV7rabv3OC2df2u8TrRm/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_GpE5COjaZxBMdu1WzFiK/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_piT63tijpaI6tt7otIQN/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_I4LvWh5d8JXDIufBqxeW/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_pzn8pkCzOIQJ8nl0I27a/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_Z5HmhYOEQQmNSwZMFcew/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_qLymF3bUfKAUmObPh6xy/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_Cn88kX3YhYORp0hPmKr3/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_MIhg0IEbzN3ZpYwrUL4r/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_lc0xmcMFbMib5t9EbrEW/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_u6b3tl37GAvQqcsGxFBC/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_UfWecic0TTgzmY2kvy6e/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_JWjx9tqLEmV2Tt8LNgHR/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_1u7S1x3yGKQQYWHYuU3t/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_uZJVR47yKeMu9E1k06lN/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_ESy0ZqMNh4cNdJeMnep7/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_RZ9TiWrmOyyEetRwws1j/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_rMMe1NvDtuquOScGvQML/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_v8qDVpmCzCJ1u8CjVbns/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_prbNH09SXKvXwUOOWZtj/105x105"],"url":"/finance/mortgage?unifilter=KghCBHJhdGVIAA=="}],"title":"Смотрите также","isPromo":true,"listing":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"82eew04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"82ee4":{"state":{"src":"//yandex.ru/ads/system/context.js","blockId":"R-I-1644736-46","rawGrab":"котировки Alum","subtype":"rsya_finance_main","nonceId":"IfpGPlqtck73NbKpRFLtvQ==","needOwnResult":true,"needSendLayoutCoords":true,"isAjax":false,"extParams":{"reqId":"1772517342028946-8897673554534169982-balancer-l7leveler-kubr-yp-vla-164-BAL"},"disableRefresh":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"82eew05-0-1"},"ui":"desktop","service":"finance","fast":{"name":"adv","subtype":"rsya_finance_main"}}}}},"type":"adv","subtype":"rsya_finance_main"},"82ee5":{"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":"82eew07-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}