Официальная стоимость Алюминия (Alum) в долларах США (USD) на 25 декабря 2025 года. Зв последний месяц стоимость выросла на 143,50 $. Изучайте графики изменений и выбирайте оптимальный момент для покупки. Скрыть… Читать ещё
Быстрый ответ: биржевые котировки
AlumАлюминийБиржа LME, время открытия 22:00, дата 24.12.2025
{"4jjf0":{"state":{"headerProps":{"form":{"action":"/finance/commodities","searchLabel":"Найти","logo":{"href":"//ya.ru","size":44}},"actions":{},"user":{"loggedIn":false,"ariaLabel":"Меню","plus":false,"birthdayHat":false,"child":false,"dialogProps":{"host":"yandex.ru","lang":"ru","project":"finance","queryParams":{"exp_flags":"skin","preset":"oceania","utm_source":"finance-app"},"retpath":"https%3A%2F%2Fyandex.ru%2Ffinance%2Fcommodities%3Flr%3D213%26text%3D%25D0%25BA%25D0%25BE%25D1%2582%25D0%25B8%25D1%2580%25D0%25BE%25D0%25B2%25D0%25BA%25D0%25B8%2BAlum%26ncrnd%3D50645","tld":"ru","platform":"desktop"},"loginUrl":"https://passport.yandex.ru/auth?retpath=https%3A%2F%2Fyandex.ru%2Ffinance%2Fcommodities%3Flr%3D213%26text%3D%25D0%25BA%25D0%25BE%25D1%2582%25D0%25B8%25D1%2580%25D0%25BE%25D0%25B2%25D0%25BA%25D0%25B8%2BAlum%26ncrnd%3D50645&origin=reef_header_desktop_auth_new","loginText":"Войти"},"navigation":{"tabs":[{"id":"search","label":"Поиск","url":"//yandex.ru/search","params":{"text":"[$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":"1766661670798341-6844317473654719491-balancer-l7leveler-kubr-yp-vla-17-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки Alum\"}","counters":{"type":"b","data":{"$header":"4jjfz000","logo":"4jjfz001","advanced-search":"4jjfz002","login":"4jjfz004","usermenu":"4jjfz005","market-cart":"4jjfz007","more-button":"4jjfz008","cbir":"4jjfz009","clear":"4jjfz00a","submit":"4jjfz00b","alice":"4jjfz00c","$navigation":"4jjfz00d","item":"4jjfz01g","tab-search":"4jjfz00z","tab-search_neuro":"4jjfz011","tab-finance":"4jjfz013","tab-images":"4jjfz015","tab-video":"4jjfz017","tab-maps":"4jjfz019","tab-shopping":"4jjfz01b","tab-realty":"4jjfz01d","tab-translate":"4jjfz01f","tab-all":"4jjfz01h"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"8723501441766661667"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"4jjfw01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"4jjf1":{"state":{"title":"Стоимость Алюминия (Alum)","subtitle":"Официальная стоимость Алюминия (Alum) в долларах США (USD) на 25 декабря 2025 года. Зв последний месяц стоимость выросла на 143,50 $. Изучайте графики изменений и выбирайте оптимальный момент для покупки.","breadcrumbs":[{"url":"/finance/commodities","title":"Все товары"}],"subtitleMax":130,"textMax":130,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"4jjfw02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"4jjf2":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"7","open":"2939.5","close":"2941","value":"2941","low":"2938.5","high":"2941","ts":"1766516100"},{"volume":"18","open":"2954","close":"2955.5","value":"2955.5","low":"2954","high":"2955.5","ts":"1766538000"},{"volume":"24","open":"2955","close":"2955.5","value":"2955.5","low":"2954","high":"2955.5","ts":"1766538300"},{"volume":"4","open":"2952.5","close":"2953.5","value":"2953.5","low":"2952.5","high":"2953.5","ts":"1766538600"},{"volume":"9","open":"2955","close":"2954","value":"2954","low":"2954","high":"2955","ts":"1766538900"},{"volume":"3","open":"2955","close":"2955.5","value":"2955.5","low":"2955","high":"2955.5","ts":"1766539200"},{"volume":"1","open":"2952.5","close":"2952.5","value":"2952.5","low":"2952.5","high":"2952.5","ts":"1766539500"},{"volume":"4","open":"2950","close":"2950","value":"2950","low":"2950","high":"2950","ts":"1766539800"},{"volume":"12","open":"2951","close":"2951","value":"2951","low":"2951","high":"2951.5","ts":"1766540100"},{"volume":"1","open":"2953","close":"2953","value":"2953","low":"2953","high":"2953","ts":"1766540400"},{"volume":"1","open":"2952.5","close":"2952.5","value":"2952.5","low":"2952.5","high":"2952.5","ts":"1766540700"},{"volume":"1","open":"2953.5","close":"2953.5","value":"2953.5","low":"2953.5","high":"2953.5","ts":"1766541000"},{"volume":"4","open":"2955","close":"2953","value":"2953","low":"2953","high":"2955","ts":"1766541300"},{"volume":"1","open":"2952","close":"2952","value":"2952","low":"2952","high":"2952","ts":"1766541600"},{"volume":"4","open":"2949.5","close":"2949","value":"2949","low":"2949","high":"2949.5","ts":"1766541900"},{"volume":"1","open":"2953.5","close":"2953.5","value":"2953.5","low":"2953.5","high":"2953.5","ts":"1766542200"},{"volume":"9","open":"2953.5","close":"2953","value":"2953","low":"2953","high":"2953.5","ts":"1766542500"},{"volume":"8","open":"2954","close":"2954","value":"2954","low":"2954","high":"2954","ts":"1766542800"},{"volume":"13","open":"2954.5","close":"2954","value":"2954","low":"2954","high":"2954.5","ts":"1766543100"},{"volume":"46","open":"2951","close":"2950","value":"2950","low":"2950","high":"2951","ts":"1766543400"},{"volume":"2","open":"2952","close":"2952","value":"2952","low":"2952","high":"2952","ts":"1766544300"},{"volume":"1","open":"2951","close":"2951","value":"2951","low":"2951","high":"2951","ts":"1766544600"},{"volume":"6","open":"2946","close":"2946","value":"2946","low":"2945.5","high":"2946","ts":"1766544900"},{"volume":"4","open":"2946.5","close":"2946","value":"2946","low":"2946","high":"2946.5","ts":"1766545200"},{"volume":"1","open":"2948.5","close":"2948.5","value":"2948.5","low":"2948.5","high":"2948.5","ts":"1766545500"},{"volume":"2","open":"2949","close":"2949","value":"2949","low":"2949","high":"2949","ts":"1766545800"},{"volume":"1","open":"2948","close":"2948","value":"2948","low":"2948","high":"2948","ts":"1766546100"},{"volume":"1","open":"2949","close":"2949","value":"2949","low":"2949","high":"2949","ts":"1766546400"},{"volume":"1","open":"2949","close":"2949","value":"2949","low":"2949","high":"2949","ts":"1766546700"},{"volume":"2","open":"2946.5","close":"2946.5","value":"2946.5","low":"2946.5","high":"2946.5","ts":"1766547000"},{"volume":"2","open":"2946.5","close":"2946.5","value":"2946.5","low":"2946.5","high":"2946.5","ts":"1766547600"},{"volume":"1","open":"2947","close":"2947","value":"2947","low":"2947","high":"2947","ts":"1766547900"},{"volume":"6","open":"2946","close":"2946","value":"2946","low":"2946","high":"2946","ts":"1766548200"},{"volume":"4","open":"2946.5","close":"2946.5","value":"2946.5","low":"2946.5","high":"2946.5","ts":"1766548800"},{"volume":"2","open":"2947.5","close":"2947.5","value":"2947.5","low":"2947.5","high":"2947.5","ts":"1766549100"},{"volume":"2","open":"2951.5","close":"2951.5","value":"2951.5","low":"2951.5","high":"2951.5","ts":"1766549400"},{"volume":"8","open":"2951.5","close":"2952","value":"2952","low":"2951.5","high":"2952","ts":"1766549700"},{"volume":"2","open":"2952.5","close":"2952.5","value":"2952.5","low":"2952.5","high":"2952.5","ts":"1766550000"},{"volume":"3","open":"2951.5","close":"2951.5","value":"2951.5","low":"2951.5","high":"2951.5","ts":"1766550300"},{"volume":"1","open":"2951","close":"2951","value":"2951","low":"2951","high":"2951","ts":"1766550900"},{"volume":"1","open":"2952.5","close":"2952.5","value":"2952.5","low":"2952.5","high":"2952.5","ts":"1766551200"},{"volume":"1","open":"2952.5","close":"2952.5","value":"2952.5","low":"2952.5","high":"2952.5","ts":"1766551500"},{"volume":"5","open":"2952","close":"2952.5","value":"2952.5","low":"2952","high":"2952.5","ts":"1766551800"},{"volume":"2","open":"2952","close":"2952","value":"2952","low":"2952","high":"2952","ts":"1766552100"},{"volume":"5","open":"2952.5","close":"2953","value":"2953","low":"2952.5","high":"2953","ts":"1766552400"},{"volume":"2","open":"2953.5","close":"2953.5","value":"2953.5","low":"2953.5","high":"2953.5","ts":"1766552700"},{"volume":"17","open":"2954.5","close":"2955","value":"2955","low":"2954.5","high":"2955.5","ts":"1766553000"},{"volume":"2","open":"2954","close":"2954","value":"2954","low":"2954","high":"2954","ts":"1766553300"},{"volume":"11","open":"2954","close":"2954","value":"2954","low":"2954","high":"2954","ts":"1766553600"},{"volume":"10","open":"2955","close":"2955","value":"2955","low":"2955","high":"2955","ts":"1766553900"},{"volume":"7","open":"2955.5","close":"2955","value":"2955","low":"2955","high":"2955.5","ts":"1766554200"},{"volume":"1","open":"2955","close":"2955","value":"2955","low":"2955","high":"2955","ts":"1766554500"},{"volume":"1","open":"2954","close":"2954","value":"2954","low":"2954","high":"2954","ts":"1766554800"},{"volume":"16","open":"2955","close":"2956","value":"2956","low":"2955","high":"2956","ts":"1766555100"},{"volume":"30","open":"2956.5","close":"2956","value":"2956","low":"2956","high":"2956.5","ts":"1766555400"},{"volume":"52","open":"2958","close":"2957.5","value":"2957.5","low":"2957.5","high":"2959","ts":"1766555700"},{"volume":"52","open":"2957","close":"2956","value":"2956","low":"2956","high":"2957","ts":"1766556000"},{"volume":"1","open":"2957.5","close":"2957.5","value":"2957.5","low":"2957.5","high":"2957.5","ts":"1766556300"},{"volume":"2","open":"2958.5","close":"2958.5","value":"2958.5","low":"2958.5","high":"2958.5","ts":"1766556600"},{"volume":"19","open":"2955.5","close":"2955.5","value":"2955.5","low":"2955","high":"2956","ts":"1766556900"},{"volume":"7","open":"2957.5","close":"2957.5","value":"2957.5","low":"2957.5","high":"2957.5","ts":"1766557200"},{"volume":"37","open":"2962","close":"2964","value":"2964","low":"2962","high":"2964","ts":"1766557500"},{"volume":"15","open":"2965","close":"2966","value":"2966","low":"2965","high":"2966","ts":"1766557800"},{"volume":"13","open":"2968","close":"2968","value":"2968","low":"2968","high":"2968.5","ts":"1766558100"},{"volume":"25","open":"2967","close":"2966.5","value":"2966.5","low":"2966.5","high":"2967","ts":"1766558400"},{"volume":"2","open":"2965","close":"2965","value":"2965","low":"2965","high":"2965","ts":"1766558700"},{"volume":"120","open":"2968.5","close":"2968.5","value":"2968.5","low":"2968.5","high":"2969","ts":"1766559000"},{"volume":"1","open":"2967.5","close":"2967.5","value":"2967.5","low":"2967.5","high":"2967.5","ts":"1766559300"},{"volume":"1","open":"2967.5","close":"2967.5","value":"2967.5","low":"2967.5","high":"2967.5","ts":"1766559600"},{"volume":"96","open":"2965.5","close":"2968.5","value":"2968.5","low":"2965.5","high":"2968.5","ts":"1766559900"},{"volume":"2","open":"2968.5","close":"2968.5","value":"2968.5","low":"2968.5","high":"2968.5","ts":"1766560200"},{"volume":"1","open":"2968.5","close":"2968.5","value":"2968.5","low":"2968.5","high":"2968.5","ts":"1766560500"},{"volume":"2","open":"2967.5","close":"2967.5","value":"2967.5","low":"2967.5","high":"2967.5","ts":"1766560800"},{"volume":"6","open":"2967","close":"2967","value":"2967","low":"2967","high":"2967","ts":"1766561100"},{"volume":"50","open":"2967","close":"2967","value":"2967","low":"2967","high":"2967","ts":"1766561400"},{"volume":"1","open":"2966","close":"2966","value":"2966","low":"2966","high":"2966","ts":"1766561700"},{"volume":"3","open":"2965","close":"2965.5","value":"2965.5","low":"2965","high":"2965.5","ts":"1766562000"},{"volume":"1","open":"2964.5","close":"2964.5","value":"2964.5","low":"2964.5","high":"2964.5","ts":"1766562300"},{"volume":"2","open":"2966","close":"2966","value":"2966","low":"2966","high":"2966","ts":"1766562600"},{"volume":"1","open":"2964.5","close":"2964.5","value":"2964.5","low":"2964.5","high":"2964.5","ts":"1766562900"},{"volume":"14","open":"2962","close":"2962","value":"2962","low":"2961.5","high":"2962","ts":"1766563200"},{"volume":"12","open":"2959.5","close":"2960.5","value":"2960.5","low":"2959.5","high":"2960.5","ts":"1766563500"},{"volume":"17","open":"2959","close":"2960","value":"2960","low":"2959","high":"2960","ts":"1766563800"},{"volume":"8","open":"2959","close":"2959.5","value":"2959.5","low":"2959","high":"2959.5","ts":"1766564100"},{"volume":"15","open":"2957","close":"2958","value":"2958","low":"2957","high":"2958","ts":"1766564400"},{"volume":"14","open":"2956.5","close":"2956.5","value":"2956.5","low":"2956","high":"2956.5","ts":"1766564700"},{"volume":"5","open":"2957.5","close":"2957.5","value":"2957.5","low":"2957.5","high":"2957.5","ts":"1766565000"},{"volume":"3","open":"2957","close":"2957.5","value":"2957.5","low":"2957","high":"2957.5","ts":"1766565300"},{"volume":"2","open":"2958","close":"2958","value":"2958","low":"2958","high":"2958","ts":"1766565600"},{"volume":"3","open":"2958","close":"2958","value":"2958","low":"2958","high":"2958","ts":"1766565900"},{"volume":"16","open":"2957","close":"2956.5","value":"2956.5","low":"2956.5","high":"2957","ts":"1766566200"},{"volume":"1","open":"2956","close":"2956","value":"2956","low":"2956","high":"2956","ts":"1766566500"},{"volume":"6","open":"2957","close":"2957","value":"2957","low":"2957","high":"2957","ts":"1766566800"},{"volume":"15","open":"2956.5","close":"2957.5","value":"2957.5","low":"2956.5","high":"2957.5","ts":"1766567100"},{"volume":"12","open":"2957","close":"2957","value":"2957","low":"2957","high":"2957","ts":"1766567400"},{"volume":"3","open":"2958","close":"2958","value":"2958","low":"2958","high":"2958","ts":"1766567700"},{"volume":"6","open":"2956","close":"2957","value":"2957","low":"2956","high":"2957","ts":"1766568000"},{"volume":"7","open":"2959","close":"2958.5","value":"2958.5","low":"2958.5","high":"2959","ts":"1766568300"},{"volume":"17","open":"2958","close":"2957.5","value":"2957.5","low":"2957.5","high":"2958","ts":"1766568600"},{"volume":"15","open":"2956.5","close":"2956.5","value":"2956.5","low":"2956.5","high":"2956.5","ts":"1766568900"},{"volume":"12","open":"2957","close":"2958","value":"2958","low":"2957","high":"2958","ts":"1766569200"},{"volume":"9","open":"2958","close":"2957.5","value":"2957.5","low":"2957.5","high":"2958","ts":"1766569500"},{"volume":"1","open":"2958.5","close":"2958.5","value":"2958.5","low":"2958.5","high":"2958.5","ts":"1766569800"},{"volume":"5","open":"2958","close":"2958","value":"2958","low":"2958","high":"2958","ts":"1766570100"},{"volume":"20","open":"2956.5","close":"2956.5","value":"2956.5","low":"2956","high":"2956.5","ts":"1766570400"},{"volume":"8","open":"2957","close":"2956.5","value":"2956.5","low":"2956.5","high":"2957","ts":"1766570700"},{"volume":"4","open":"2956","close":"2956","value":"2956","low":"2956","high":"2956","ts":"1766571000"},{"volume":"10","open":"2955.5","close":"2955.5","value":"2955.5","low":"2955.5","high":"2955.5","ts":"1766571300"},{"volume":"8","open":"2954.5","close":"2955","value":"2955","low":"2954.5","high":"2955","ts":"1766571600"},{"volume":"9","open":"2955","close":"2955","value":"2955","low":"2955","high":"2955","ts":"1766571900"},{"volume":"3","open":"2955","close":"2955","value":"2955","low":"2955","high":"2955.5","ts":"1766572200"},{"volume":"4","open":"2956","close":"2956","value":"2956","low":"2956","high":"2956","ts":"1766572500"},{"volume":"3","open":"2956","close":"2956","value":"2956","low":"2956","high":"2956","ts":"1766572800"},{"volume":"4","open":"2956","close":"2956","value":"2956","low":"2956","high":"2956","ts":"1766573100"},{"volume":"2","open":"2957","close":"2957.5","value":"2957.5","low":"2957","high":"2957.5","ts":"1766573400"},{"volume":"2","open":"2958.5","close":"2958.5","value":"2958.5","low":"2958.5","high":"2958.5","ts":"1766573700"},{"volume":"4","open":"2957","close":"2957","value":"2957","low":"2957","high":"2957","ts":"1766574000"},{"volume":"6","open":"2957.5","close":"2957.5","value":"2957.5","low":"2957.5","high":"2957.5","ts":"1766574300"},{"volume":"5","open":"2956.5","close":"2956.5","value":"2956.5","low":"2956.5","high":"2956.5","ts":"1766574600"},{"volume":"1","open":"2957","close":"2957","value":"2957","low":"2957","high":"2957","ts":"1766574900"},{"volume":"3","open":"2957","close":"2957","value":"2957","low":"2957","high":"2957","ts":"1766575200"},{"volume":"5","open":"2958","close":"2958","value":"2958","low":"2958","high":"2958","ts":"1766575500"},{"volume":"3","open":"2957.5","close":"2957.5","value":"2957.5","low":"2957.5","high":"2957.5","ts":"1766575800"},{"volume":"7","open":"2957.5","close":"2958","value":"2958","low":"2957.5","high":"2958","ts":"1766576100"},{"volume":"9","open":"2957.5","close":"2957","value":"2957","low":"2957","high":"2957.5","ts":"1766576400"},{"volume":"6","open":"2957.5","close":"2957.5","value":"2957.5","low":"2957.5","high":"2957.5","ts":"1766576700"},{"volume":"1","open":"2957.5","close":"2957.5","value":"2957.5","low":"2957.5","high":"2957.5","ts":"1766577000"},{"volume":"2","open":"2957.5","close":"2958","value":"2958","low":"2957.5","high":"2958","ts":"1766577300"},{"volume":"1","open":"2959","close":"2959","value":"2959","low":"2959","high":"2959","ts":"1766577600"},{"volume":"2","open":"2960","close":"2960","value":"2960","low":"2960","high":"2960","ts":"1766577900"},{"volume":"17","open":"2961.5","close":"2961.5","value":"2961.5","low":"2961.5","high":"2961.5","ts":"1766578200"},{"volume":"1","open":"2963","close":"2963","value":"2963","low":"2963","high":"2963","ts":"1766578500"},{"volume":"3","open":"2962.5","close":"2962","value":"2962","low":"2962","high":"2962.5","ts":"1766578800"},{"volume":"2","open":"2962.5","close":"2962.5","value":"2962.5","low":"2962.5","high":"2962.5","ts":"1766579100"},{"volume":"2","open":"2961.5","close":"2961.5","value":"2961.5","low":"2961.5","high":"2961.5","ts":"1766579400"},{"volume":"2","open":"2959","close":"2959","value":"2959","low":"2959","high":"2959","ts":"1766579700"},{"volume":"1","open":"2959","close":"2959","value":"2959","low":"2959","high":"2959","ts":"1766580000"},{"volume":"20","open":"2959.5","close":"2959.5","value":"2959.5","low":"2958.5","high":"2959.5","ts":"1766580300"},{"volume":"6","open":"2959","close":"2959","value":"2959","low":"2959","high":"2959","ts":"1766580600"},{"volume":"76","open":"2959","close":"2958","value":"2958","low":"2957","high":"2959","ts":"1766580900"},{"volume":"146","open":"2955.5","close":"2955","value":"2955","low":"2953","high":"2955.5","ts":"1766581200"},{"volume":"65","open":"2951.5","close":"2953","value":"2953","low":"2950","high":"2953","ts":"1766581500"},{"volume":"35","open":"2954","close":"2954.5","value":"2954.5","low":"2954","high":"2954.5","ts":"1766581800"},{"volume":"15","open":"2959","close":"2958","value":"2958","low":"2958","high":"2959","ts":"1766582100"},{"volume":"324","open":"2961.5","close":"2960","value":"2960","low":"2959.5","high":"2963","ts":"1766582400"},{"volume":"48","open":"2960","close":"2960","value":"2960","low":"2960","high":"2960.5","ts":"1766582700"},{"volume":"7","open":"2955.5","close":"2955.5","value":"2955.5","low":"2955.5","high":"2955.5","ts":"1766583000"},{"volume":"28","open":"2953","close":"2953.5","value":"2953.5","low":"2953","high":"2954.5","ts":"1766583300"},{"volume":"88","open":"2955.5","close":"2957","value":"2957","low":"2955.5","high":"2957","ts":"1766583600"},{"volume":"10","open":"2958.5","close":"2957.5","value":"2957.5","low":"2957.5","high":"2958.5","ts":"1766583900"},{"volume":"76","open":"2959","close":"2960","value":"2960","low":"2959","high":"2960.5","ts":"1766584200"},{"volume":"9","open":"2958","close":"2958","value":"2958","low":"2957.5","high":"2958.5","ts":"1766584500"},{"volume":"30","open":"2956","close":"2957.5","value":"2957.5","low":"2956","high":"2957.5","ts":"1766584800"},{"volume":"63","open":"2961.5","close":"2961.5","value":"2961.5","low":"2961","high":"2962","ts":"1766585100"},{"volume":"72","open":"2960.5","close":"2960","value":"2960","low":"2960","high":"2961","ts":"1766585400"},{"volume":"6","open":"2957.5","close":"2957.5","value":"2957.5","low":"2957.5","high":"2958","ts":"1766585700"},{"volume":"1","open":"2957.5","close":"2957.5","value":"2957.5","low":"2957.5","high":"2957.5","ts":"1766586000"},{"volume":"1","open":"2958.5","close":"2958.5","value":"2958.5","low":"2958.5","high":"2958.5","ts":"1766586300"},{"volume":"7","open":"2958.5","close":"2957.5","value":"2957.5","low":"2957.5","high":"2958.5","ts":"1766586600"},{"volume":"6","open":"2955.5","close":"2955","value":"2955","low":"2955","high":"2955.5","ts":"1766586900"},{"volume":"20","open":"2953","close":"2953","value":"2953","low":"2952","high":"2953","ts":"1766587200"},{"volume":"50","open":"2949","close":"2950","value":"2950","low":"2948.5","high":"2950.5","ts":"1766587500"},{"volume":"35","open":"2950","close":"2950","value":"2950","low":"2949.5","high":"2950","ts":"1766587800"},{"volume":"34","open":"2947","close":"2948","value":"2948","low":"2946.5","high":"2948","ts":"1766588100"},{"volume":"1","open":"2951.5","close":"2951.5","value":"2951.5","low":"2951.5","high":"2951.5","ts":"1766588400"},{"volume":"10","open":"2952.5","close":"2953","value":"2953","low":"2952.5","high":"2953","ts":"1766588700"},{"volume":"2","open":"2955","close":"2955","value":"2955","low":"2955","high":"2955","ts":"1766589000"},{"volume":"1","open":"2952.5","close":"2952.5","value":"2952.5","low":"2952.5","high":"2952.5","ts":"1766589300"},{"volume":"29","open":"2950.5","close":"2950.5","value":"2950.5","low":"2950.5","high":"2950.5","ts":"1766589600"},{"volume":"4","open":"2951","close":"2951","value":"2951","low":"2951","high":"2951","ts":"1766589900"},{"volume":"9","open":"2951","close":"2950.5","value":"2950.5","low":"2950.5","high":"2951","ts":"1766590200"},{"volume":"23","open":"2950","close":"2950","value":"2950","low":"2950","high":"2950","ts":"1766590500"},{"volume":"1","open":"2951","close":"2951","value":"2951","low":"2951","high":"2951","ts":"1766590800"},{"volume":"1","open":"2950.5","close":"2950.5","value":"2950.5","low":"2950.5","high":"2950.5","ts":"1766591100"},{"volume":"5","open":"2951","close":"2951","value":"2951","low":"2951","high":"2951","ts":"1766591400"},{"volume":"7","open":"2952.5","close":"2952","value":"2952","low":"2952","high":"2952.5","ts":"1766591700"},{"volume":"7","open":"2952.5","close":"2952","value":"2952","low":"2952","high":"2952.5","ts":"1766592000"},{"volume":"2","open":"2952.5","close":"2952.5","value":"2952.5","low":"2952.5","high":"2952.5","ts":"1766592300"},{"volume":"4","open":"2951","close":"2951","value":"2951","low":"2951","high":"2951","ts":"1766592600"},{"volume":"4","open":"2951","close":"2951.5","value":"2951.5","low":"2951","high":"2951.5","ts":"1766592900"},{"volume":"11","open":"2952","close":"2953.5","value":"2953.5","low":"2952","high":"2953.5","ts":"1766593500"},{"volume":"4","open":"2954","close":"2954","value":"2954","low":"2954","high":"2954","ts":"1766593800"},{"volume":"2","open":"2955","close":"2955","value":"2955","low":"2955","high":"2955","ts":"1766594100"},{"volume":"7","open":"2954","close":"2954.5","value":"2954.5","low":"2954","high":"2954.5","ts":"1766594400"},{"volume":"19","open":"2956","close":"2956.5","value":"2956.5","low":"2955.5","high":"2956.5","ts":"1766594700"},{"volume":"2","open":"2957","close":"2957","value":"2957","low":"2957","high":"2957","ts":"1766595000"},{"volume":"12","open":"2957.5","close":"2957","value":"2957","low":"2957","high":"2958.5","ts":"1766595300"},{"volume":"7","open":"2957","close":"2957","value":"2957","low":"2957","high":"2957","ts":"1766595900"},{"volume":"3","open":"2956.5","close":"2956.5","value":"2956.5","low":"2956.5","high":"2956.5","ts":"1766596200"},{"volume":"2","open":"2955.5","close":"2956","value":"2956","low":"2955.5","high":"2956","ts":"1766596500"},{"volume":"2","open":"2956.5","close":"2956.5","value":"2956.5","low":"2956.5","high":"2956.5","ts":"1766596800"},{"volume":"41","open":"2954","close":"2953.5","value":"2953.5","low":"2952","high":"2954","ts":"1766597100"},{"volume":"5","open":"2954.5","close":"2954","value":"2954","low":"2954","high":"2955","ts":"1766597700"},{"volume":"2","open":"2953.5","close":"2953.5","value":"2953.5","low":"2953.5","high":"2953.5","ts":"1766598300"},{"volume":"1","open":"2960.5","close":"2960.5","value":"2960.5","low":"2960.5","high":"2960.5","ts":"1766598600"},{"volume":"10","open":"2954","close":"2952.5","value":"2952.5","low":"2952.5","high":"2954","ts":"1766598900"},{"volume":"1","open":"2952","close":"2952","value":"2952","low":"2952","high":"2952","ts":"1766599200"},{"volume":"1","open":"2951.5","close":"2951.5","value":"2951.5","low":"2951.5","high":"2951.5","ts":"1766599500"},{"volume":"1","open":"2951.5","close":"2951.5","value":"2951.5","low":"2951.5","high":"2951.5","ts":"1766599800"},{"volume":"7","open":"2952","close":"2952","value":"2952","low":"2952","high":"2952","ts":"1766601000"},{"volume":"3","open":"2953.5","close":"2953.5","value":"2953.5","low":"2953.5","high":"2953.5","ts":"1766601300"},{"volume":"4","open":"2952","close":"2953","value":"2953","low":"2952","high":"2953","ts":"1766601600"},{"volume":"7","open":"2953","close":"2953.5","value":"2953.5","low":"2953","high":"2954","ts":"1766602200"},{"volume":"17","open":"2953.5","close":"2956.5","value":"2956.5","low":"2951.5","high":"2957.5","ts":"1766602500"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"287","open":"2901","close":"2906","value":"2906","low":"2901","high":"2908","ts":"1765994400"},{"volume":"6","open":"2895.5","close":"2896.5","value":"2896.5","low":"2895.5","high":"2896.5","ts":"1766019600"},{"volume":"15","open":"2892","close":"2892","value":"2892","low":"2892","high":"2892.5","ts":"1766023200"},{"volume":"2","open":"2890.5","close":"2890.5","value":"2890.5","low":"2890.5","high":"2890.5","ts":"1766026800"},{"volume":"3","open":"2891","close":"2891.5","value":"2891.5","low":"2891","high":"2891.5","ts":"1766030400"},{"volume":"5","open":"2889","close":"2889","value":"2889","low":"2889","high":"2889","ts":"1766034000"},{"volume":"2","open":"2894","close":"2893.5","value":"2893.5","low":"2893.5","high":"2894","ts":"1766037600"},{"volume":"63","open":"2894.5","close":"2893","value":"2893","low":"2892","high":"2894.5","ts":"1766041200"},{"volume":"6","open":"2896.5","close":"2896.5","value":"2896.5","low":"2896.5","high":"2896.5","ts":"1766044800"},{"volume":"20","open":"2894","close":"2893.5","value":"2893.5","low":"2893.5","high":"2894","ts":"1766048400"},{"volume":"6","open":"2893.5","close":"2893.5","value":"2893.5","low":"2893.5","high":"2894","ts":"1766052000"},{"volume":"13","open":"2894.5","close":"2895","value":"2895","low":"2894.5","high":"2895","ts":"1766055600"},{"volume":"39","open":"2897","close":"2897.5","value":"2897.5","low":"2897","high":"2898","ts":"1766059200"},{"volume":"25","open":"2912","close":"2912","value":"2912","low":"2911.5","high":"2912.5","ts":"1766062800"},{"volume":"2","open":"2913.5","close":"2913.5","value":"2913.5","low":"2913.5","high":"2913.5","ts":"1766066400"},{"volume":"20","open":"2911","close":"2911.5","value":"2911.5","low":"2911","high":"2912","ts":"1766070000"},{"volume":"2045","open":"2912","close":"2917.5","value":"2917.5","low":"2911.5","high":"2918","ts":"1766073600"},{"volume":"422","open":"2916.5","close":"2913","value":"2913","low":"2911.5","high":"2918","ts":"1766077200"},{"volume":"264","open":"2912.5","close":"2917","value":"2917","low":"2912.5","high":"2917","ts":"1766080800"},{"volume":"2","open":"2914.5","close":"2914.5","value":"2914.5","low":"2914.5","high":"2914.5","ts":"1766106000"},{"volume":"1","open":"2916.5","close":"2916.5","value":"2916.5","low":"2916.5","high":"2916.5","ts":"1766109600"},{"volume":"1","open":"2918.5","close":"2918.5","value":"2918.5","low":"2918.5","high":"2918.5","ts":"1766113200"},{"volume":"4","open":"2918.5","close":"2918.5","value":"2918.5","low":"2918.5","high":"2918.5","ts":"1766116800"},{"volume":"5","open":"2926","close":"2925.5","value":"2925.5","low":"2925.5","high":"2926","ts":"1766120400"},{"volume":"13","open":"2924","close":"2925","value":"2925","low":"2924","high":"2925.5","ts":"1766124000"},{"volume":"10","open":"2925","close":"2925","value":"2925","low":"2925","high":"2925","ts":"1766127600"},{"volume":"8","open":"2930.5","close":"2930","value":"2930","low":"2930","high":"2930.5","ts":"1766131200"},{"volume":"12","open":"2932.5","close":"2932","value":"2932","low":"2931.5","high":"2932.5","ts":"1766134800"},{"volume":"2","open":"2928.5","close":"2929.5","value":"2929.5","low":"2928.5","high":"2929.5","ts":"1766138400"},{"volume":"3","open":"2932","close":"2932","value":"2932","low":"2931.5","high":"2932","ts":"1766142000"},{"volume":"163","open":"2943","close":"2944.5","value":"2944.5","low":"2943","high":"2946","ts":"1766145600"},{"volume":"54","open":"2942.5","close":"2941.5","value":"2941.5","low":"2941.5","high":"2942.5","ts":"1766149200"},{"volume":"49","open":"2945.5","close":"2944","value":"2944","low":"2944","high":"2945.5","ts":"1766152800"},{"volume":"13","open":"2945","close":"2946","value":"2946","low":"2945","high":"2946","ts":"1766156400"},{"volume":"1757","open":"2946","close":"2946.5","value":"2946.5","low":"2943","high":"2949.5","ts":"1766160000"},{"volume":"501","open":"2947.5","close":"2953","value":"2953","low":"2945","high":"2954","ts":"1766163600"},{"volume":"392","open":"2952.5","close":"2955.5","value":"2955.5","low":"2952.5","high":"2960","ts":"1766167200"},{"volume":"5","open":"2949.5","close":"2949.5","value":"2949.5","low":"2949.5","high":"2950","ts":"1766365200"},{"volume":"7","open":"2951.5","close":"2951.5","value":"2951.5","low":"2951.5","high":"2951.5","ts":"1766368800"},{"volume":"11","open":"2957.5","close":"2957.5","value":"2957.5","low":"2957.5","high":"2957.5","ts":"1766372400"},{"volume":"2","open":"2957","close":"2957.5","value":"2957.5","low":"2957","high":"2957.5","ts":"1766376000"},{"volume":"53","open":"2945","close":"2945","value":"2945","low":"2945","high":"2946","ts":"1766379600"},{"volume":"13","open":"2959.5","close":"2959","value":"2959","low":"2959","high":"2960","ts":"1766383200"},{"volume":"39","open":"2961","close":"2960","value":"2960","low":"2960","high":"2961","ts":"1766386800"},{"volume":"36","open":"2954.5","close":"2955","value":"2955","low":"2954","high":"2955","ts":"1766390400"},{"volume":"22","open":"2952.5","close":"2952","value":"2952","low":"2952","high":"2952.5","ts":"1766394000"},{"volume":"15","open":"2959.5","close":"2959.5","value":"2959.5","low":"2959","high":"2959.5","ts":"1766397600"},{"volume":"5","open":"2953.5","close":"2953","value":"2953","low":"2953","high":"2954","ts":"1766401200"},{"volume":"204","open":"2946.5","close":"2942.5","value":"2942.5","low":"2942.5","high":"2946.5","ts":"1766404800"},{"volume":"12","open":"2942.5","close":"2942","value":"2942","low":"2942","high":"2943","ts":"1766408400"},{"volume":"10","open":"2949.5","close":"2949.5","value":"2949.5","low":"2949.5","high":"2949.5","ts":"1766412000"},{"volume":"271","open":"2944","close":"2944","value":"2944","low":"2943","high":"2945.5","ts":"1766415600"},{"volume":"1176","open":"2944.5","close":"2941","value":"2941","low":"2939.5","high":"2947","ts":"1766419200"},{"volume":"141","open":"2941.5","close":"2940.5","value":"2940.5","low":"2939.5","high":"2942","ts":"1766422800"},{"volume":"114","open":"2940","close":"2941","value":"2941","low":"2939","high":"2941","ts":"1766426400"},{"volume":"1","open":"2936","close":"2936","value":"2936","low":"2936","high":"2936","ts":"1766451600"},{"volume":"1","open":"2945","close":"2945","value":"2945","low":"2945","high":"2945","ts":"1766455200"},{"volume":"3","open":"2942.5","close":"2941.5","value":"2941.5","low":"2941.5","high":"2942.5","ts":"1766458800"},{"volume":"1","open":"2941.5","close":"2941.5","value":"2941.5","low":"2941.5","high":"2941.5","ts":"1766462400"},{"volume":"1","open":"2939","close":"2939","value":"2939","low":"2939","high":"2939","ts":"1766466000"},{"volume":"5","open":"2945.5","close":"2945.5","value":"2945.5","low":"2945","high":"2945.5","ts":"1766469600"},{"volume":"1","open":"2948.5","close":"2948.5","value":"2948.5","low":"2948.5","high":"2948.5","ts":"1766473200"},{"volume":"11","open":"2953.5","close":"2953","value":"2953","low":"2953","high":"2953.5","ts":"1766476800"},{"volume":"1","open":"2957.5","close":"2957.5","value":"2957.5","low":"2957.5","high":"2957.5","ts":"1766480400"},{"volume":"10","open":"2963.5","close":"2963.5","value":"2963.5","low":"2963.5","high":"2963.5","ts":"1766484000"},{"volume":"2","open":"2964","close":"2964","value":"2964","low":"2964","high":"2964","ts":"1766487600"},{"volume":"202","open":"2952.5","close":"2958.5","value":"2958.5","low":"2952.5","high":"2959.5","ts":"1766491200"},{"volume":"43","open":"2950.5","close":"2950","value":"2950","low":"2949.5","high":"2951","ts":"1766494800"},{"volume":"21","open":"2934","close":"2935.5","value":"2935.5","low":"2934","high":"2935.5","ts":"1766498400"},{"volume":"497","open":"2938.5","close":"2941","value":"2941","low":"2935.5","high":"2942","ts":"1766502000"},{"volume":"1481","open":"2941","close":"2940","value":"2940","low":"2934.5","high":"2945","ts":"1766505600"},{"volume":"257","open":"2940.5","close":"2942","value":"2942","low":"2939","high":"2946","ts":"1766509200"},{"volume":"187","open":"2941.5","close":"2941","value":"2941","low":"2938.5","high":"2944.5","ts":"1766512800"},{"volume":"4","open":"2955","close":"2953","value":"2953","low":"2953","high":"2955","ts":"1766538000"},{"volume":"6","open":"2946","close":"2946","value":"2946","low":"2945.5","high":"2946","ts":"1766541600"},{"volume":"6","open":"2946","close":"2946","value":"2946","low":"2946","high":"2946","ts":"1766545200"},{"volume":"2","open":"2952","close":"2952","value":"2952","low":"2952","high":"2952","ts":"1766548800"},{"volume":"52","open":"2958","close":"2957.5","value":"2957.5","low":"2957.5","high":"2959","ts":"1766552400"},{"volume":"1","open":"2967.5","close":"2967.5","value":"2967.5","low":"2967.5","high":"2967.5","ts":"1766556000"},{"volume":"1","open":"2964.5","close":"2964.5","value":"2964.5","low":"2964.5","high":"2964.5","ts":"1766559600"},{"volume":"1","open":"2956","close":"2956","value":"2956","low":"2956","high":"2956","ts":"1766563200"},{"volume":"5","open":"2958","close":"2958","value":"2958","low":"2958","high":"2958","ts":"1766566800"},{"volume":"2","open":"2958.5","close":"2958.5","value":"2958.5","low":"2958.5","high":"2958.5","ts":"1766570400"},{"volume":"2","open":"2957.5","close":"2958","value":"2958","low":"2957.5","high":"2958","ts":"1766574000"},{"volume":"76","open":"2959","close":"2958","value":"2958","low":"2957","high":"2959","ts":"1766577600"},{"volume":"9","open":"2958","close":"2958","value":"2958","low":"2957.5","high":"2958.5","ts":"1766581200"},{"volume":"69","open":"2950","close":"2948","value":"2948","low":"2946.5","high":"2950","ts":"1766584800"},{"volume":"416","open":"2947","close":"2952","value":"2952","low":"2947","high":"2955","ts":"1766588400"},{"volume":"212","open":"2951","close":"2957","value":"2957","low":"2950.5","high":"2958.5","ts":"1766592000"},{"volume":"103","open":"2957","close":"2952.5","value":"2952.5","low":"2952","high":"2960.5","ts":"1766595600"},{"volume":"41","open":"2952","close":"2956.5","value":"2956.5","low":"2951.5","high":"2957.5","ts":"1766599200"}]},{"range":"month","tabText":"Месяц","data":[{"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"}]},{"range":"year","tabText":"Год","data":[{"volume":"11292","open":"2553","close":"2557","value":"2557","low":"2533.5","high":"2562","ts":"1735246800"},{"volume":"7563","open":"2551","close":"2550","value":"2550","low":"2544.5","high":"2567","ts":"1735506000"},{"volume":"6575","open":"2550","close":"2552.5","value":"2552.5","low":"2537","high":"2562.5","ts":"1735592400"},{"volume":"13936","open":"2554","close":"2529","value":"2529","low":"2527.5","high":"2574.5","ts":"1735765200"},{"volume":"17674","open":"2530","close":"2494","value":"2494","low":"2491","high":"2536.5","ts":"1735851600"},{"volume":"20259","open":"2496","close":"2491.5","value":"2491.5","low":"2477","high":"2514.5","ts":"1736110800"},{"volume":"18642","open":"2491","close":"2522.5","value":"2522.5","low":"2484","high":"2524","ts":"1736197200"},{"volume":"16065","open":"2522","close":"2508","value":"2508","low":"2490","high":"2529","ts":"1736283600"},{"volume":"15790","open":"2505","close":"2548","value":"2548","low":"2502","high":"2548","ts":"1736370000"},{"volume":"22258","open":"2545","close":"2568.5","value":"2568.5","low":"2539","high":"2596","ts":"1736456400"},{"volume":"14888","open":"2561","close":"2573.5","value":"2573.5","low":"2561","high":"2591.5","ts":"1736715600"},{"volume":"21641","open":"2575","close":"2573.5","value":"2573.5","low":"2553","high":"2602","ts":"1736802000"},{"volume":"17906","open":"2575","close":"2604","value":"2604","low":"2553","high":"2607","ts":"1736888400"},{"volume":"24410","open":"2609","close":"2633.5","value":"2633.5","low":"2594.5","high":"2647","ts":"1736974800"},{"volume":"31016","open":"2631.5","close":"2680.5","value":"2680.5","low":"2631.5","high":"2692","ts":"1737061200"},{"volume":"24609","open":"2680","close":"2687.5","value":"2687.5","low":"2667","high":"2705","ts":"1737320400"},{"volume":"24115","open":"2681","close":"2651.5","value":"2651.5","low":"2632","high":"2692","ts":"1737406800"},{"volume":"15440","open":"2650.5","close":"2632.5","value":"2632.5","low":"2609","high":"2653","ts":"1737493200"},{"volume":"13178","open":"2628.5","close":"2629.5","value":"2629.5","low":"2605.5","high":"2632","ts":"1737579600"},{"volume":"14114","open":"2628","close":"2631.5","value":"2631.5","low":"2622","high":"2660.5","ts":"1737666000"},{"volume":"14546","open":"2631","close":"2608.5","value":"2608.5","low":"2591.5","high":"2638.5","ts":"1737925200"},{"volume":"15099","open":"2608","close":"2573","value":"2573","low":"2570","high":"2608.5","ts":"1738011600"},{"volume":"18302","open":"2573.5","close":"2620","value":"2620","low":"2561","high":"2635","ts":"1738098000"},{"volume":"12324","open":"2622","close":"2610.5","value":"2610.5","low":"2610.5","high":"2634","ts":"1738184400"},{"volume":"12885","open":"2611.5","close":"2594","value":"2594","low":"2588.5","high":"2613.5","ts":"1738270800"},{"volume":"20945","open":"2560","close":"2620.5","value":"2620.5","low":"2553.5","high":"2633.5","ts":"1738530000"},{"volume":"16563","open":"2622","close":"2629","value":"2629","low":"2611.5","high":"2644.5","ts":"1738616400"},{"volume":"20896","open":"2630","close":"2624","value":"2624","low":"2592","high":"2638","ts":"1738702800"},{"volume":"12757","open":"2620","close":"2625","value":"2625","low":"2608.5","high":"2640","ts":"1738789200"},{"volume":"15942","open":"2623","close":"2628","value":"2628","low":"2621.5","high":"2651","ts":"1738875600"},{"volume":"14604","open":"2643","close":"2661","value":"2661","low":"2614","high":"2664.5","ts":"1739134800"},{"volume":"17120","open":"2658.5","close":"2638.5","value":"2638.5","low":"2631.5","high":"2668","ts":"1739221200"},{"volume":"18832","open":"2635.5","close":"2626.5","value":"2626.5","low":"2607","high":"2637.5","ts":"1739307600"},{"volume":"20177","open":"2624","close":"2608","value":"2608","low":"2583.5","high":"2634.5","ts":"1739394000"},{"volume":"20258","open":"2606","close":"2635","value":"2635","low":"2606","high":"2649.5","ts":"1739480400"},{"volume":"14492","open":"2635","close":"2646.5","value":"2646.5","low":"2613","high":"2651","ts":"1739739600"},{"volume":"16938","open":"2645","close":"2671","value":"2671","low":"2627","high":"2674.5","ts":"1739826000"},{"volume":"26953","open":"2665","close":"2680.5","value":"2680.5","low":"2655.5","high":"2704","ts":"1739912400"},{"volume":"21727","open":"2687","close":"2730","value":"2730","low":"2686.5","high":"2730","ts":"1739998800"},{"volume":"20529","open":"2726","close":"2675.5","value":"2675.5","low":"2672","high":"2736","ts":"1740085200"},{"volume":"15768","open":"2661.5","close":"2652.5","value":"2652.5","low":"2641","high":"2669","ts":"1740344400"},{"volume":"20988","open":"2650","close":"2639","value":"2639","low":"2627","high":"2669","ts":"1740430800"},{"volume":"18727","open":"2643","close":"2628","value":"2628","low":"2621","high":"2665","ts":"1740517200"},{"volume":"15336","open":"2633.5","close":"2631","value":"2631","low":"2620","high":"2652","ts":"1740603600"},{"volume":"17211","open":"2632.5","close":"2604","value":"2604","low":"2600","high":"2641","ts":"1740690000"},{"volume":"14987","open":"2605.5","close":"2612","value":"2612","low":"2602.5","high":"2630","ts":"1740949200"},{"volume":"16555","open":"2613","close":"2622.5","value":"2622.5","low":"2597.5","high":"2626","ts":"1741035600"},{"volume":"23389","open":"2620","close":"2667","value":"2667","low":"2609.5","high":"2670","ts":"1741122000"},{"volume":"21380","open":"2664.5","close":"2703","value":"2703","low":"2663.5","high":"2703.5","ts":"1741208400"},{"volume":"19853","open":"2699","close":"2689","value":"2689","low":"2675.5","high":"2711","ts":"1741294800"},{"volume":"12449","open":"2695","close":"2686.5","value":"2686.5","low":"2683.5","high":"2707.5","ts":"1741554000"},{"volume":"16153","open":"2685","close":"2704","value":"2704","low":"2669","high":"2711","ts":"1741640400"},{"volume":"19172","open":"2704","close":"2700","value":"2700","low":"2692.5","high":"2726","ts":"1741726800"},{"volume":"16402","open":"2701","close":"2705","value":"2705","low":"2666.5","high":"2707.5","ts":"1741813200"},{"volume":"13953","open":"2703","close":"2688.5","value":"2688.5","low":"2677.5","high":"2707.5","ts":"1741899600"},{"volume":"16918","open":"2690","close":"2691","value":"2691","low":"2678","high":"2705","ts":"1742158800"},{"volume":"19190","open":"2690","close":"2651","value":"2651","low":"2650","high":"2699","ts":"1742245200"},{"volume":"14155","open":"2651","close":"2673","value":"2673","low":"2646","high":"2678","ts":"1742331600"},{"volume":"21578","open":"2674","close":"2657","value":"2657","low":"2653","high":"2691","ts":"1742418000"},{"volume":"20790","open":"2662","close":"2624.5","value":"2624.5","low":"2620.5","high":"2668","ts":"1742504400"},{"volume":"16667","open":"2622.5","close":"2614.5","value":"2614.5","low":"2605","high":"2645","ts":"1742763600"},{"volume":"22958","open":"2614.5","close":"2618.58","value":"2618.58","low":"2509.5","high":"2630.5","ts":"1742850000"},{"volume":"23899","open":"2612","close":"2614.36","value":"2614.36","low":"2600.5","high":"2628","ts":"1742936400"},{"volume":"40399","open":"2605","close":"2559","value":"2559","low":"2555","high":"2620","ts":"1743022800"},{"volume":"24599","open":"2563.5","close":"2550","value":"2550","low":"2545","high":"2570.5","ts":"1743109200"},{"volume":"23019","open":"2552.5","close":"2536.73","value":"2536.73","low":"2525","high":"2560.5","ts":"1743368400"},{"volume":"27896","open":"2542","close":"2504.5","value":"2504.5","low":"2502","high":"2551.5","ts":"1743454800"},{"volume":"31362","open":"2509","close":"2493.12","value":"2493.12","low":"2485","high":"2510","ts":"1743541200"},{"volume":"41983","open":"2480","close":"2458.5","value":"2458.5","low":"2445","high":"2488","ts":"1743627600"},{"volume":"44624","open":"2459","close":"2404.14","value":"2404.14","low":"2370","high":"2459","ts":"1743714000"},{"volume":"52347","open":"2363","close":"2376","value":"2376","low":"2320","high":"2427.5","ts":"1743973200"},{"volume":"2881165","open":"2376","close":"2337.5","value":"2337.5","low":"2335","high":"2407.5","ts":"1744059600"},{"volume":"41271","open":"2335","close":"2357","value":"2357","low":"2300","high":"2373","ts":"1744146000"},{"volume":"34918","open":"2366.5","close":"2367.35","value":"2367.35","low":"2351","high":"2415","ts":"1744232400"},{"volume":"23622","open":"2366","close":"2403.14","value":"2403.14","low":"2355","high":"2419","ts":"1744318800"},{"volume":"21335","open":"2400","close":"2378.5","value":"2378.5","low":"2372","high":"2425","ts":"1744578000"},{"volume":"19071","open":"2380","close":"2384.2","value":"2384.2","low":"2369.5","high":"2393","ts":"1744664400"},{"volume":"23050","open":"2373","close":"2388.5","value":"2388.5","low":"2352.5","high":"2390","ts":"1744750800"},{"volume":"16346","open":"2385","close":"2385","value":"2385","low":"2363","high":"2396","ts":"1744837200"},{"volume":"1","open":"2385","close":"2385","value":"2385","low":"2385","high":"2385","ts":"1745010000"},{"volume":"16176","open":"2386.5","close":"2385.4","value":"2385.4","low":"2373","high":"2403","ts":"1745269200"},{"volume":"27968","open":"2397.5","close":"2443","value":"2443","low":"2397","high":"2451","ts":"1745355600"},{"volume":"16962","open":"2441","close":"2445.31","value":"2445.31","low":"2429","high":"2461","ts":"1745442000"},{"volume":"18819","open":"2458.5","close":"2437.5","value":"2437.5","low":"2426","high":"2468","ts":"1745528400"},{"volume":"11865","open":"2437","close":"2435.5","value":"2435.5","low":"2421.5","high":"2443","ts":"1745787600"},{"volume":"16554","open":"2435.5","close":"2462.31","value":"2462.31","low":"2429","high":"2471","ts":"1745874000"},{"volume":"24512","open":"2469.5","close":"2418.45","value":"2418.45","low":"2391.5","high":"2471.5","ts":"1745960400"},{"volume":"15450","open":"2391","close":"2408.5","value":"2408.5","low":"2391","high":"2423","ts":"1746046800"},{"volume":"18972","open":"2410","close":"2434","value":"2434","low":"2407","high":"2449","ts":"1746133200"},{"volume":"18015","open":"2444","close":"2426.4","value":"2426.4","low":"2415","high":"2460","ts":"1746478800"},{"volume":"23694","open":"2431","close":"2385.67","value":"2385.67","low":"2377","high":"2444","ts":"1746565200"},{"volume":"20227","open":"2380","close":"2412.8","value":"2412.8","low":"2377","high":"2415","ts":"1746651600"},{"volume":"18982","open":"2408","close":"2418","value":"2418","low":"2399","high":"2440","ts":"1746738000"},{"volume":"29921","open":"2426","close":"2472.49","value":"2472.49","low":"2420","high":"2495","ts":"1746997200"},{"volume":"19764","open":"2471.5","close":"2493.5","value":"2493.5","low":"2467.5","high":"2494","ts":"1747083600"},{"volume":"33306","open":"2490","close":"2522.5","value":"2522.5","low":"2486","high":"2543.5","ts":"1747170000"},{"volume":"21183","open":"2519","close":"2499","value":"2499","low":"2481","high":"2524","ts":"1747256400"},{"volume":"19328","open":"2500","close":"2484.5","value":"2484.5","low":"2461.5","high":"2504","ts":"1747342800"},{"volume":"19516","open":"2485","close":"2436","value":"2436","low":"2432","high":"2492","ts":"1747602000"},{"volume":"17457","open":"2438","close":"2481","value":"2481","low":"2430.5","high":"2484","ts":"1747688400"},{"volume":"14234","open":"2481.5","close":"2475.5","value":"2475.5","low":"2464","high":"2497.5","ts":"1747774800"},{"volume":"15717","open":"2474.5","close":"2456.5","value":"2456.5","low":"2445","high":"2486.5","ts":"1747861200"},{"volume":"17177","open":"2460.5","close":"2466","value":"2466","low":"2440","high":"2473","ts":"1747947600"},{"volume":"21238","open":"2465.5","close":"2483","value":"2483","low":"2442.5","high":"2488.5","ts":"1748293200"},{"volume":"15341","open":"2481","close":"2465","value":"2465","low":"2460","high":"2495.5","ts":"1748379600"},{"volume":"14994","open":"2465","close":"2450.5","value":"2450.5","low":"2447.5","high":"2489","ts":"1748466000"},{"volume":"13796","open":"2450","close":"2448.5","value":"2448.5","low":"2436","high":"2456","ts":"1748552400"},{"volume":"18099","open":"2454","close":"2473","value":"2473","low":"2425.5","high":"2477","ts":"1748811600"},{"volume":"19184","open":"2469.5","close":"2470.5","value":"2470.5","low":"2432","high":"2475","ts":"1748898000"},{"volume":"17840","open":"2470.5","close":"2487","value":"2487","low":"2469.5","high":"2495","ts":"1748984400"},{"volume":"18304","open":"2485","close":"2475","value":"2475","low":"2471","high":"2493","ts":"1749070800"},{"volume":"20095","open":"2477","close":"2451.5","value":"2451.5","low":"2437","high":"2483","ts":"1749157200"},{"volume":"15812","open":"2452.5","close":"2483","value":"2483","low":"2445","high":"2484","ts":"1749416400"},{"volume":"17804","open":"2481","close":"2494","value":"2494","low":"2462","high":"2494.5","ts":"1749502800"},{"volume":"25766","open":"2489","close":"2516.5","value":"2516.5","low":"2489","high":"2527.5","ts":"1749589200"},{"volume":"18202","open":"2514","close":"2519.5","value":"2519.5","low":"2505.5","high":"2529.5","ts":"1749675600"},{"volume":"23705","open":"2517","close":"2503","value":"2503","low":"2471","high":"2527","ts":"1749762000"},{"volume":"16066","open":"2497.5","close":"2517","value":"2517","low":"2483","high":"2521.5","ts":"1750021200"},{"volume":"29157","open":"2515.5","close":"2545","value":"2545","low":"2504","high":"2554","ts":"1750107600"},{"volume":"16861","open":"2549","close":"2546.5","value":"2546.5","low":"2537.5","high":"2560.5","ts":"1750194000"},{"volume":"12864","open":"2544","close":"2525.5","value":"2525.5","low":"2515","high":"2549.5","ts":"1750280400"},{"volume":"12844","open":"2525","close":"2561.5","value":"2561.5","low":"2513","high":"2564","ts":"1750366800"},{"volume":"32576","open":"2554","close":"2592","value":"2592","low":"2545.5","high":"2654.5","ts":"1750626000"},{"volume":"28684","open":"2588","close":"2568","value":"2568","low":"2542.5","high":"2588","ts":"1750712400"},{"volume":"18925","open":"2569.5","close":"2566.5","value":"2566.5","low":"2556","high":"2578.5","ts":"1750798800"},{"volume":"17157","open":"2567","close":"2585","value":"2585","low":"2563.5","high":"2592.5","ts":"1750885200"},{"volume":"14399","open":"2580","close":"2595","value":"2595","low":"2570","high":"2598.5","ts":"1750971600"},{"volume":"16494","open":"2594","close":"2597.5","value":"2597.5","low":"2588.5","high":"2602.5","ts":"1751230800"},{"volume":"18806","open":"2595","close":"2602","value":"2602","low":"2595","high":"2617","ts":"1751317200"},{"volume":"23215","open":"2602","close":"2614.5","value":"2614.5","low":"2587","high":"2624.5","ts":"1751403600"},{"volume":"981","open":"2616.5","close":"2613","value":"2613","low":"2607","high":"2624","ts":"1751490000"},{"volume":"10142","open":"2600","close":"2597.5","value":"2597.5","low":"2582","high":"2608.5","ts":"1751576400"},{"volume":"15904","open":"2600.5","close":"2563.5","value":"2563.5","low":"2555.5","high":"2601","ts":"1751835600"},{"volume":"15718","open":"2572","close":"2577","value":"2577","low":"2569.5","high":"2600","ts":"1751922000"},{"volume":"15170","open":"2579.5","close":"2602","value":"2602","low":"2568","high":"2605","ts":"1752008400"},{"volume":"16439","open":"2600.5","close":"2606","value":"2606","low":"2597","high":"2619.5","ts":"1752094800"},{"volume":"12870","open":"2607","close":"2602","value":"2602","low":"2589.5","high":"2614","ts":"1752181200"},{"volume":"16290","open":"2603","close":"2596.5","value":"2596.5","low":"2574","high":"2604.5","ts":"1752440400"},{"volume":"15657","open":"2596.5","close":"2583","value":"2583","low":"2574.5","high":"2604.5","ts":"1752526800"},{"volume":"16020","open":"2582","close":"2575.5","value":"2575.5","low":"2562","high":"2585.5","ts":"1752613200"},{"volume":"12866","open":"2573.5","close":"2589","value":"2589","low":"2558","high":"2590","ts":"1752699600"},{"volume":"26124","open":"2589.5","close":"2638","value":"2638","low":"2582.5","high":"2638.5","ts":"1752786000"},{"volume":"19227","open":"2635","close":"2641","value":"2641","low":"2629","high":"2651.5","ts":"1753045200"},{"volume":"18974","open":"2639","close":"2652","value":"2652","low":"2631.5","high":"2660","ts":"1753131600"},{"volume":"16111","open":"2648.5","close":"2639","value":"2639","low":"2632.5","high":"2659","ts":"1753218000"},{"volume":"14858","open":"2642","close":"2646","value":"2646","low":"2637.5","high":"2664.5","ts":"1753304400"},{"volume":"11429","open":"2646","close":"2631","value":"2631","low":"2630.5","high":"2659.5","ts":"1753390800"},{"volume":"13510","open":"2637","close":"2631","value":"2631","low":"2624","high":"2642","ts":"1753650000"},{"volume":"13227","open":"2634","close":"2606","value":"2606","low":"2601","high":"2634","ts":"1753736400"},{"volume":"14705","open":"2607.5","close":"2608","value":"2608","low":"2599.5","high":"2621","ts":"1753822800"},{"volume":"20174","open":"2599","close":"2562.5","value":"2562.5","low":"2562.5","high":"2609","ts":"1753909200"},{"volume":"22553","open":"2565","close":"2571.5","value":"2571.5","low":"2543","high":"2576","ts":"1753995600"},{"volume":"16176","open":"2570.5","close":"2570","value":"2570","low":"2551","high":"2587.5","ts":"1754254800"},{"volume":"12124","open":"2566.5","close":"2565","value":"2565","low":"2559","high":"2579.5","ts":"1754341200"},{"volume":"25281","open":"2566","close":"2621.5","value":"2621.5","low":"2560","high":"2624.5","ts":"1754427600"},{"volume":"17151","open":"2619","close":"2610.5","value":"2610.5","low":"2601","high":"2641.5","ts":"1754514000"},{"volume":"9271","open":"2612.5","close":"2615","value":"2615","low":"2605","high":"2621.5","ts":"1754600400"},{"volume":"10955","open":"2606","close":"2586","value":"2586","low":"2583","high":"2624","ts":"1754859600"},{"volume":"17158","open":"2582","close":"2622.5","value":"2622.5","low":"2582","high":"2631","ts":"1754946000"},{"volume":"11627","open":"2622.5","close":"2608.5","value":"2608.5","low":"2608","high":"2640","ts":"1755032400"},{"volume":"11044","open":"2606","close":"2624","value":"2624","low":"2606","high":"2627.5","ts":"1755118800"},{"volume":"12236","open":"2621.5","close":"2603","value":"2603","low":"2592.5","high":"2631.5","ts":"1755205200"},{"volume":"12905","open":"2602.5","close":"2588.5","value":"2588.5","low":"2580.5","high":"2607","ts":"1755464400"},{"volume":"16784","open":"2587","close":"2567.5","value":"2567.5","low":"2561","high":"2587.5","ts":"1755550800"},{"volume":"14606","open":"2569","close":"2577","value":"2577","low":"2558","high":"2584.5","ts":"1755637200"},{"volume":"11390","open":"2579.5","close":"2593","value":"2593","low":"2568.5","high":"2594.5","ts":"1755723600"},{"volume":"14219","open":"2593","close":"2622","value":"2622","low":"2581","high":"2626","ts":"1755810000"},{"volume":"18769","open":"2622.5","close":"2638.5","value":"2638.5","low":"2601","high":"2639.5","ts":"1756155600"},{"volume":"18577","open":"2635","close":"2604","value":"2604","low":"2594.5","high":"2646","ts":"1756242000"},{"volume":"13214","open":"2603","close":"2607","value":"2607","low":"2599.5","high":"2623","ts":"1756328400"},{"volume":"12069","open":"2607.5","close":"2619","value":"2619","low":"2606.5","high":"2622","ts":"1756414800"},{"volume":"8452","open":"2614","close":"2619.5","value":"2619.5","low":"2605","high":"2620","ts":"1756674000"},{"volume":"15737","open":"2619.5","close":"2621.5","value":"2621.5","low":"2600","high":"2625","ts":"1756760400"},{"volume":"11586","open":"2623","close":"2614","value":"2614","low":"2607","high":"2623.5","ts":"1756846800"},{"volume":"16448","open":"2612.5","close":"2590","value":"2590","low":"2588","high":"2614","ts":"1756933200"},{"volume":"16763","open":"2592","close":"2602.5","value":"2602.5","low":"2590","high":"2624.5","ts":"1757019600"},{"volume":"17842","open":"2609.5","close":"2609.5","value":"2609.5","low":"2600.5","high":"2625","ts":"1757278800"},{"volume":"15420","open":"2610","close":"2627.5","value":"2627.5","low":"2610","high":"2630","ts":"1757365200"},{"volume":"11986","open":"2622.5","close":"2621","value":"2621","low":"2618","high":"2631.5","ts":"1757451600"},{"volume":"32334","open":"2622","close":"2679","value":"2679","low":"2621.5","high":"2679.5","ts":"1757538000"},{"volume":"28822","open":"2676.5","close":"2701","value":"2701","low":"2673","high":"2703.5","ts":"1757624400"},{"volume":"20674","open":"2698","close":"2704.5","value":"2704.5","low":"2680","high":"2705","ts":"1757883600"},{"volume":"22446","open":"2701","close":"2712","value":"2712","low":"2691","high":"2720","ts":"1757970000"},{"volume":"25747","open":"2712.5","close":"2689.5","value":"2689.5","low":"2679","high":"2716","ts":"1758056400"},{"volume":"20678","open":"2681","close":"2705","value":"2705","low":"2666.5","high":"2705","ts":"1758142800"},{"volume":"17132","open":"2698.5","close":"2676","value":"2676","low":"2666","high":"2702","ts":"1758229200"},{"volume":"18752","open":"2678","close":"2655","value":"2655","low":"2635","high":"2682.5","ts":"1758488400"},{"volume":"14320","open":"2652.5","close":"2646","value":"2646","low":"2633","high":"2657.5","ts":"1758574800"},{"volume":"18903","open":"2642.5","close":"2654.5","value":"2654.5","low":"2625.5","high":"2660","ts":"1758661200"},{"volume":"18158","open":"2651.5","close":"2664","value":"2664","low":"2638.5","high":"2670","ts":"1758747600"},{"volume":"11760","open":"2660.5","close":"2649","value":"2649","low":"2643","high":"2668","ts":"1758834000"},{"volume":"17048","open":"2649","close":"2670.5","value":"2670.5","low":"2649","high":"2687.5","ts":"1759093200"},{"volume":"14460","open":"2670","close":"2687","value":"2687","low":"2661.5","high":"2690","ts":"1759179600"},{"volume":"14574","open":"2685","close":"2694","value":"2694","low":"2680","high":"2696","ts":"1759266000"},{"volume":"15303","open":"2690","close":"2687","value":"2687","low":"2678","high":"2712.5","ts":"1759352400"},{"volume":"15062","open":"2687.5","close":"2702","value":"2702","low":"2686","high":"2713","ts":"1759438800"},{"volume":"22410","open":"2708","close":"2716","value":"2716","low":"2694.5","high":"2729.5","ts":"1759698000"},{"volume":"22195","open":"2714","close":"2742","value":"2742","low":"2711.5","high":"2748","ts":"1759784400"},{"volume":"22564","open":"2743","close":"2750.5","value":"2750.5","low":"2737.5","high":"2762","ts":"1759870800"},{"volume":"38073","open":"2749","close":"2782.5","value":"2782.5","low":"2746","high":"2807.5","ts":"1759957200"},{"volume":"29600","open":"2786","close":"2746","value":"2746","low":"2736","high":"2794","ts":"1760043600"},{"volume":"22031","open":"2754","close":"2757","value":"2757","low":"2744","high":"2775.5","ts":"1760302800"},{"volume":"23763","open":"2759.5","close":"2739.5","value":"2739.5","low":"2714.5","high":"2778.5","ts":"1760389200"},{"volume":"17440","open":"2739.5","close":"2744.5","value":"2744.5","low":"2732.5","high":"2760","ts":"1760475600"},{"volume":"19420","open":"2737","close":"2796","value":"2796","low":"2737","high":"2799","ts":"1760562000"},{"volume":"25478","open":"2795","close":"2778.5","value":"2778.5","low":"2741.5","high":"2798.5","ts":"1760648400"},{"volume":"14031","open":"2777.5","close":"2766.5","value":"2766.5","low":"2761","high":"2787.5","ts":"1760907600"},{"volume":"19792","open":"2768","close":"2781","value":"2781","low":"2764","high":"2798.5","ts":"1760994000"},{"volume":"19927","open":"2780","close":"2805.5","value":"2805.5","low":"2775","high":"2822","ts":"1761080400"},{"volume":"28493","open":"2805","close":"2865","value":"2865","low":"2804.5","high":"2874.5","ts":"1761166800"},{"volume":"26166","open":"2863","close":"2856.5","value":"2856.5","low":"2832.5","high":"2883.5","ts":"1761253200"},{"volume":"20315","open":"2869","close":"2878.5","value":"2878.5","low":"2862","high":"2889.5","ts":"1761512400"},{"volume":"20733","open":"2868","close":"2894","value":"2894","low":"2846.5","high":"2897","ts":"1761598800"},{"volume":"21768","open":"2889.5","close":"2870","value":"2870","low":"2870","high":"2917","ts":"1761685200"},{"volume":"23347","open":"2876.5","close":"2870","value":"2870","low":"2837","high":"2880","ts":"1761771600"},{"volume":"26831","open":"2865","close":"2888","value":"2888","low":"2844.5","high":"2896","ts":"1761858000"},{"volume":"22531","open":"2888","close":"2908.5","value":"2908.5","low":"2880.5","high":"2920","ts":"1762117200"},{"volume":"21709","open":"2905","close":"2865.5","value":"2865.5","low":"2841.5","high":"2905.5","ts":"1762203600"},{"volume":"18509","open":"2859","close":"2845.5","value":"2845.5","low":"2840","high":"2874","ts":"1762290000"},{"volume":"23056","open":"2846","close":"2843","value":"2843","low":"2831.5","high":"2882.5","ts":"1762376400"},{"volume":"14881","open":"2844.5","close":"2862","value":"2862","low":"2838.5","high":"2868","ts":"1762462800"},{"volume":"20222","open":"2862.5","close":"2880.5","value":"2880.5","low":"2860","high":"2895","ts":"1762722000"},{"volume":"18586","open":"2885","close":"2879.5","value":"2879.5","low":"2862","high":"2891","ts":"1762808400"},{"volume":"20753","open":"2877","close":"2886","value":"2886","low":"2872.5","high":"2902.5","ts":"1762894800"},{"volume":"21997","open":"2883","close":"2877","value":"2877","low":"2873","high":"2911.5","ts":"1762981200"},{"volume":"27184","open":"2880.5","close":"2858.5","value":"2858.5","low":"2834.5","high":"2883.5","ts":"1763067600"},{"volume":"22886","open":"2857.5","close":"2806","value":"2806","low":"2805","high":"2858.5","ts":"1763326800"},{"volume":"30057","open":"2805","close":"2789.5","value":"2789.5","low":"2770","high":"2812.5","ts":"1763413200"},{"volume":"22328","open":"2786","close":"2814.5","value":"2814.5","low":"2783","high":"2819.5","ts":"1763499600"},{"volume":"20625","open":"2815","close":"2806.5","value":"2806.5","low":"2801","high":"2829.5","ts":"1763586000"},{"volume":"23651","open":"2803","close":"2808","value":"2808","low":"2773","high":"2812","ts":"1763672400"},{"volume":"14859","open":"2802.5","close":"2813","value":"2813","low":"2796","high":"2817.5","ts":"1763931600"},{"volume":"18130","open":"2807","close":"2801","value":"2801","low":"2791","high":"2828","ts":"1764018000"},{"volume":"27411","open":"2805","close":"2864","value":"2864","low":"2804","high":"2869.5","ts":"1764104400"},{"volume":"15877","open":"2856","close":"2831.5","value":"2831.5","low":"2822","high":"2867.5","ts":"1764190800"},{"volume":"19614","open":"2830","close":"2865","value":"2865","low":"2826.5","high":"2879.5","ts":"1764277200"},{"volume":"21259","open":"2877.5","close":"2888","value":"2888","low":"2866","high":"2896","ts":"1764536400"},{"volume":"19276","open":"2885","close":"2863.5","value":"2863.5","low":"2850.5","high":"2904.5","ts":"1764622800"},{"volume":"25442","open":"2869.5","close":"2897","value":"2897","low":"2865","high":"2903.5","ts":"1764709200"},{"volume":"25151","open":"2896","close":"2887.5","value":"2887.5","low":"2877.5","high":"2911","ts":"1764795600"},{"volume":"22819","open":"2893","close":"2900.5","value":"2900.5","low":"2882","high":"2920","ts":"1764882000"},{"volume":"18523","open":"2897","close":"2886.5","value":"2886.5","low":"2871","high":"2914.5","ts":"1765141200"},{"volume":"24748","open":"2885","close":"2845.5","value":"2845.5","low":"2843","high":"2893","ts":"1765227600"},{"volume":"15789","open":"2853","close":"2862.5","value":"2862.5","low":"2846.5","high":"2886","ts":"1765314000"},{"volume":"20569","open":"2877","close":"2895","value":"2895","low":"2867.5","high":"2907","ts":"1765400400"},{"volume":"22047","open":"2893","close":"2875","value":"2875","low":"2856.5","high":"2908.5","ts":"1765486800"},{"volume":"18921","open":"2869","close":"2875","value":"2875","low":"2859.5","high":"2889","ts":"1765746000"},{"volume":"22182","open":"2872.5","close":"2882.5","value":"2882.5","low":"2850","high":"2886","ts":"1765832400"},{"volume":"16691","open":"2883","close":"2906","value":"2906","low":"2876","high":"2908","ts":"1765918800"},{"volume":"16850","open":"2896","close":"2917","value":"2917","low":"2887.5","high":"2918","ts":"1766005200"},{"volume":"21550","open":"2917.5","close":"2955.5","value":"2955.5","low":"2909.5","high":"2960","ts":"1766091600"},{"volume":"15057","open":"2955","close":"2941","value":"2941","low":"2938","high":"2968","ts":"1766350800"},{"volume":"15780","open":"2943.5","close":"2941","value":"2941","low":"2926","high":"2966","ts":"1766437200"},{"volume":"11705","open":"2947","close":"2956.5","value":"2956.5","low":"2943.5","high":"2969.5","ts":"1766523600"}]},{"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":"13936","open":"2554","close":"2529","value":"2529","low":"2527.5","high":"2574.5","ts":"1735765200"},{"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"}]}],"initialActiveTab":"month","assetName":"Алюминий","ticker":"Alum","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/GC.svg","name":"Золото","price":"4 505,4 $","ticker":"GC","instrument_id":"11331","chartValues":{"weekValue":[4372.6,4362.6,4357.3,4368.5,4394.6,4357.2,4355.1,4358.6,4356,4381.3,4380,4433.5,4441.3,4443.8,4454.6,4473.4,4469.6,4519.1,4516.7,4510,4501.4,4505.4],"halfYearValue":[3344.7,3344.7,3344.7,3344.7,3344.7,3344.7,3720.6,3720.6,3720.6,3720.6,3720.6,3720.6,3720.6,3720.6,3720.6,3720.6,4505.4,4505.4,4505.4,4505.4,4505.4,4505.4],"allTimeValue":[304.3,305.8,292.5,375.2,441.5,684.7,948.8,1372,1658.1,1334.5,1170.6,1241.9,1296.2,1847.8,1954.5,1927.6,1996.5,2787.4,2927.5,3344.7,3720.6,4505.4],"monthValue":[4138.2,4197.3,4182.7,4221.3,4256.4,4249.9,4220.8,4232.5,4243,4243,4221.1,4241.6,4259.1,4304.6,4329.7,4329.7,4333.7,4337.2,4372.6,4365.1,4369.9,4505.4],"yearValue":[2664.6,2755.8,2874.3,2956.5,2917.3,3026.7,3192.4,3327.6,3243.9,3407.3,3384.7,3346.5,3441.4,3477.1,3410.2,3679,3791.7,4160.1,4038.3,4072.1,4232.5,4505.4],"dayValue":[4517.7,4519.1,4516.8,4519,4513.8,4522.8,4517.8,4512.8,4513.5,4515.4,4523,4514.8,4515.8,4522.2,4519,4506.6,4516.7,4501.7,4496.3,4496.2,4498.5,4505.4],"quarterValue":[3720.6,3720.6,3720.6,3720.6,3720.6,3720.6,3720.6,3720.6,3720.6,3720.6,3720.6,4505.4,4505.4,4505.4,4505.4,4505.4,4505.4,4505.4,4505.4,4505.4,4505.4,4505.4]},"url":"/finance/commodities/GC","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−15,30 $","relativeDelta":"−0,34%","direction":"negative"},"weekDelta":{"absoluteDelta":"137,70 $","relativeDelta":"3,15%","direction":"positive"},"monthDelta":{"absoluteDelta":"367,20 $","relativeDelta":"8,87%","direction":"positive"},"yearDelta":{"absoluteDelta":"1 871,90 $","relativeDelta":"71,08%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"4 116,80 $","relativeDelta":"1 059,39%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/ALUM.svg","name":"Алюминий","price":"2 956,5 $","ticker":"Alum","instrument_id":"11345","chartValues":{"weekValue":[2906,2891.5,2893.5,2912,2913,2918.5,2930,2944.5,2946.5,2957.5,2960,2953,2944,2945,2945.5,2963.5,2941,2953,2957.5,2958,2948,2956.5],"halfYearValue":[2595,2563.5,2583,2639,2562.5,2615,2588.5,2604,2590,2701,2655,2694,2782.5,2778.5,2878.5,2865.5,2886,2806.5,2865,2886.5,2882.5,2956.5],"allTimeValue":[2468.25,1418,1935,2125.75,2071,1882,1586.5,1707,2275.5,1774,2015,2658,2446,2278,2230,2539.5,2573.5,2614.5,2470.5,2615,2778.5,2956.5],"monthValue":[2813,2801,2864,2831.5,2865,2888,2863.5,2897,2887.5,2900.5,2886.5,2862.5,2895,2875,2875,2882.5,2906,2917,2955.5,2941,2941,2956.5],"yearValue":[2557,2604,2594,2671,2703,2614.5,2357,2435.5,2499,2470.5,2525.5,2577,2646,2586,2607,2704.5,2694,2778.5,2865.5,2806.5,2886.5,2956.5],"dayValue":[2941,2952.5,2950,2946.5,2951,2954,2958.5,2967.5,2964.5,2957.5,2958.5,2956,2957,2957.5,2959,2960,2957.5,2951.5,2951,2956.5,2953.5,2956.5],"quarterValue":[2664,2687,2702,2750.5,2757,2796,2781,2856.5,2870,2908.5,2843,2886,2806,2806.5,2801,2865,2897,2886.5,2895,2882.5,2955.5,2956.5]},"url":"/finance/commodities/Alum","deltaByPeriod":{"dayDelta":{"absoluteDelta":"15,50 $","relativeDelta":"0,53%","direction":"positive"},"weekDelta":{"absoluteDelta":"50,50 $","relativeDelta":"1,74%","direction":"positive"},"monthDelta":{"absoluteDelta":"143,50 $","relativeDelta":"5,1%","direction":"positive"},"yearDelta":{"absoluteDelta":"399,50 $","relativeDelta":"15,62%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"488,25 $","relativeDelta":"19,78%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/COPPER.svg","name":"Медь","price":"12 182,19 $","ticker":"Copper","instrument_id":"11346","chartValues":{"weekValue":[11727.2,11725,11721.5,11761,11760,11764.11,11780,11785,11845,11905.5,11914.5,11886.23,11940,11940.5,11931.58,11930,12070,12160,12040,12073.66,12252.5,12182.19],"halfYearValue":[9494.69,9494.69,9494.69,9494.69,9724.74,9724.74,9724.74,9724.74,9724.74,9724.74,9724.74,10227.95,10227.95,10227.95,10227.95,10227.95,10227.95,10227.95,12182.19,12182.19,12182.19,12182.19],"allTimeValue":[3020,7767.98,8765.63,8356.67,7288.52,6716.42,4693.66,5711.09,6752.78,5567.79,6894.98,9439.12,8268.46,9379.6,8229,9852.84,9118.98,9338.06,9494.69,9724.74,10227.95,12182.19],"monthValue":[10797.88,10827.52,10983.83,10956.06,11233.69,11321.1,11214.18,11575.88,11500.44,11643.55,11643.69,11487,11568.19,11896.76,11535.69,11651.11,11582.48,11727.2,11764.11,11886.23,11931.58,12182.19],"yearValue":[8981.5,8861.31,9344.29,9381.31,9731.86,9658.68,9119.26,9239.94,9539.02,9669.98,9748.36,9870,9851.26,9613.38,9643.49,9833.93,9901.39,10639.48,10842.95,10698.28,10797.88,12182.19],"dayValue":[12073.66,12073.66,12073.66,12073.66,12073.66,12073.66,12073.66,12073.66,12073.66,12073.66,12073.66,12073.66,12073.66,12073.66,12073.66,12073.66,12073.66,12252.5,12252.5,12182.19,12182.19,12182.19],"quarterValue":[9724.74,9724.74,9724.74,9724.74,9724.74,9724.74,10227.95,10227.95,10227.95,10227.95,10227.95,10227.95,10227.95,10227.95,10227.95,10227.95,12182.19,12182.19,12182.19,12182.19,12182.19,12182.19]},"url":"/finance/commodities/Copper","deltaByPeriod":{"dayDelta":{"absoluteDelta":"108,53 $","relativeDelta":"0,9%","direction":"positive"},"weekDelta":{"absoluteDelta":"454,99 $","relativeDelta":"3,88%","direction":"positive"},"monthDelta":{"absoluteDelta":"1 384,31 $","relativeDelta":"12,82%","direction":"positive"},"yearDelta":{"absoluteDelta":"3 310,27 $","relativeDelta":"37,31%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"4 742,19 $","relativeDelta":"63,74%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/NICKEL.svg","name":"Никель","price":"15 660 $","ticker":"Nickel","instrument_id":"11347","chartValues":{"weekValue":[14450,14560,14540,14635,14830,14835,14760,14830,14785,14995,15080,15045,15270,15290,15365,15540,15840,15725,15910,15830,15795,15660],"halfYearValue":[15330,15330,15330,15330,15240,15240,15240,15240,15240,15240,15240,15110,15110,15110,15110,15110,15110,15110,15660,15660,15660,15660],"allTimeValue":[11400,22790,20827,16070,13350,12865,9675,11180,11585,12168,19570,36915,22520,22110,16000,16670,15655,15995,15330,15240,15110,15660],"monthValue":[14730,14920,14845,14840,14820,14875,14740,14875,14885,14970,14885,14750,14675,14610,14620,14295,14255,14365,14630,14900,15260,15660],"yearValue":[15895,15655,15425,15785,16550,15945,15535,15230,15500,15330,15040,15260,15510,15055,15045,15280,15200,15480,15140,15055,14620,15660],"dayValue":[15800,15910,15925,15910,15935,15890,15820,15865,15845,15840,15835,15795,15840,15820,15845,15790,15800,15640,15775,15640,15550,15660],"quarterValue":[15240,15240,15240,15240,15240,15240,15110,15110,15110,15110,15110,15110,15110,15110,15110,15110,15660,15660,15660,15660,15660,15660]},"url":"/finance/commodities/Nickel","deltaByPeriod":{"dayDelta":{"absoluteDelta":"20 $","relativeDelta":"0,13%","direction":"positive"},"weekDelta":{"absoluteDelta":"1 295 $","relativeDelta":"9,01%","direction":"positive"},"monthDelta":{"absoluteDelta":"930 $","relativeDelta":"6,31%","direction":"positive"},"yearDelta":{"absoluteDelta":"355 $","relativeDelta":"2,32%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"−11 845 $","relativeDelta":"−43,06%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/PA.svg","name":"Палладий","price":"1 777,88 $","ticker":"PA","instrument_id":"11348","chartValues":{"weekValue":[1750.99,1761,1770.01,1772.43,1739.45,1766.08,1774.02,1777,1776.49,1779,1776.11,1855.7,1845.8,1816.55,1827.6,1866.29,1883.84,1921.66,1943.01,2001.2,1944,1777.88],"halfYearValue":[944.5,944.5,944.5,944.5,1290.5,1290.5,1290.5,1290.5,1290.5,1290.5,1290.5,1279,1279,1279,1279,1279,1279,1279,1777.88,1777.88,1777.88,1777.88],"allTimeValue":[174,503.05,794.6,695.4,744.8,796.45,495,794.15,935.1,1775.1,2391,1894,2217,1368,1131.5,894.5,909.5,949.5,944.5,1290.5,1279,1777.88],"monthValue":[1426.16,1450.98,1468.29,1497.35,1483.09,1492.01,1516.35,1484.88,1510,1521,1551.99,1514.72,1538.62,1546.7,1558.34,1551.06,1622.35,1649,1707.11,1770.4,1770.45,1777.88],"yearValue":[931.5,1005.5,1018,1001.5,944.5,971,907.5,939,967,1025,1056.5,1121.5,1341.5,1136.5,1102.5,1232,1300,1600.5,1459.5,1394.5,1516.35,1777.88],"dayValue":[1927.03,1944.35,1923.07,1866.46,1859.78,1787.9,1756.35,1775.94,1789.29,1791.55,1801.45,1805.8,1790.57,1781.92,1756.48,1777.9,1776.74,1777.54,1779.37,1779.99,1774.08,1777.88],"quarterValue":[1290.5,1290.5,1290.5,1290.5,1290.5,1290.5,1279,1279,1279,1279,1279,1279,1279,1279,1279,1279,1777.88,1777.88,1777.88,1777.88,1777.88,1777.88]},"url":"/finance/commodities/PA","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−7,82 $","relativeDelta":"−0,44%","direction":"negative"},"weekDelta":{"absoluteDelta":"40,38 $","relativeDelta":"2,32%","direction":"positive"},"monthDelta":{"absoluteDelta":"351,72 $","relativeDelta":"24,66%","direction":"positive"},"yearDelta":{"absoluteDelta":"852,88 $","relativeDelta":"92,2%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"1 439,63 $","relativeDelta":"425,61%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"LME","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"22:00","dateInfo":"24.12.2025","isCommodity":true,"isHideTime":false,"itemsListEmpty":false,"currencyCode":"USD","price":"2 956,50 $","moreButtonText":"Купить акции","currentYear":2025,"decimalSeparator":",","disclaimerTitle":"Условия предоставления данных","disclaimerBody":"Данные предоставлены: АО «Интерфакс»","disclaimerType":"interfax","disclaimer":{},"hiddenText":"Биржа LME, время открытия 22:00, дата 24.12.2025","logo":"https://yastatic.net/s3/fintech-icons/1/i/ALUM.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"11345","animationChart":true,"language":"ru","deltaByPeriod":{"dayDelta":{"absoluteDelta":"15,50 $","relativeDelta":"0,53%","direction":"positive"},"weekDelta":{"absoluteDelta":"50,50 $","relativeDelta":"1,74%","direction":"positive"},"monthDelta":{"absoluteDelta":"143,50 $","relativeDelta":"5,1%","direction":"positive"},"yearDelta":{"absoluteDelta":"399,50 $","relativeDelta":"15,62%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"488,25 $","relativeDelta":"19,78%","direction":"positive"}},"hideInCarousel":true,"ajaxText":"акции","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":"zUR9m4e1dROp5EhKMw21bA==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"4jjfw03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"4jjf3":{"state":{"items":[{"buttonText":"Забрать подарок","image":"https://avatars.mds.yandex.net/get-sbs-sd/369181/941ccf31-3a3a-48e4-bc04-857871c6a01b/orig","icon":"https://avatars.mds.yandex.net/get-sbs-sd/1626906/9e4d8f94-7c6b-4818-8249-08fff089693c/orig","type":"promo","url":"https://www.tbank.ru/yandex-invest/?utm_source=yandex&utm_medium=vdo.fix&utm_campaign=inv_vdo_rch_all_ya_fix_title.fin_all_yndx-spec-nov-inv_1125_rus_cdev_web_n&utm_term=n_n_n_n&utm_content=7828-yandex.present_n_n","title":"Подарок от Т‑Инвестиций"},{"subtitle":"526 предложений от 87 банков","text":"526 предложений от 87 банков","buttonText":"Подобрать","title":"Вклады до 35%","type":"deposit","placeholder":"от 1 ₽","iconType":"deposits","url":"/finance/deposit?unifilter=MiJCBHJhdGVIAIoBFwoPaV9maW5fc2VsZWN0b3JzEgQIABAA"},{"subtitle":"Предложения от 23 банков","text":"Предложения от 23 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=1766661670798341-6844317473654719491-balancer-l7leveler-kubr-yp-vla-17-BAL"},{"subtitle":"До 215 дней без процентов","text":"До 215 дней без процентов","buttonText":"Подобрать","title":"Кредитные карты","type":"creditcard","iconType":"сreditCard","banksIcons":["https://avatars.mds.yandex.net/get-unisearch/6118978/finance_1u7S1x3yGKQQYWHYuU3t/105x105","https://avatars.mds.yandex.net/get-unisearch/5402360/finance_IUd5m24Qv7gQJnm9li7R/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_MIhg0IEbzN3ZpYwrUL4r/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_UtArE6Dq5sBNIDURSTTc/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_Z5HmhYOEQQmNSwZMFcew/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_cIcbxF8Q01XlrV1Azs0X/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_NlnPwutur3mxY8yBX3ao/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_ESy0ZqMNh4cNdJeMnep7/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_vuGUdXxi6n9Wfxj5EYRs/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_V5Cd3skkrRBEnOekxRyL/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_4ch9NgR886NVNbpwIpBl/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_2Eo4pjKDUMUmPnNXV1XT/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_qLymF3bUfKAUmObPh6xy/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_yfXnSwm4fgUL4xpOgyVY/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_LLCTs52Hjm8eBCqKTtq2/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_1oS7aoz7pCc6i1TtafDM/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_piT63tijpaI6tt7otIQN/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_oleCGH0TPA6KFhKRfPjc/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_QV7rabv3OC2df2u8TrRm/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_H6YwTnqEpim8dBHAG9Ex/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_eIH8J4Glgzpczwij6ywH/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_GpE5COjaZxBMdu1WzFiK/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_vZUazPxd7L8vSzMzZhzN/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_AOl9SuiC1cohxpU0q1Sw/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_HGnHSFOhzAExCl3yT6Eq/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_26fWzpMNYGzn9LyDJo82/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_JWjx9tqLEmV2Tt8LNgHR/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_K7K1CuU2Lru0IMSncUxy/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_BF9Zpx82GAyLvdEm2WCs/105x105"],"url":"/finance/creditcard"},{"subtitle":"Кешбэк, до 16% на остаток","text":"Бесплатное обслуживание, кешбэк, до 16% на остаток","buttonText":"Подобрать","title":"Дебетовые карты","type":"debitcard","iconType":"debitCard","banksIcons":["https://avatars.mds.yandex.net/get-unisearch/6118978/finance_1u7S1x3yGKQQYWHYuU3t/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_ESy0ZqMNh4cNdJeMnep7/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_cIcbxF8Q01XlrV1Azs0X/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_JWjx9tqLEmV2Tt8LNgHR/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_AOl9SuiC1cohxpU0q1Sw/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_L422wA8UIMH6eEh6iC6n/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_UtArE6Dq5sBNIDURSTTc/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_LLCTs52Hjm8eBCqKTtq2/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_Z5HmhYOEQQmNSwZMFcew/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_BF9Zpx82GAyLvdEm2WCs/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_piT63tijpaI6tt7otIQN/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_1oS7aoz7pCc6i1TtafDM/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_yfXnSwm4fgUL4xpOgyVY/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_HGnHSFOhzAExCl3yT6Eq/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_4ch9NgR886NVNbpwIpBl/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_2Eo4pjKDUMUmPnNXV1XT/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_7yxaDaFCXDxWxcoTuzxi/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_eIH8J4Glgzpczwij6ywH/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_icHsYUIz2dSlwWrRi940/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_QV7rabv3OC2df2u8TrRm/105x105","https://avatars.mds.yandex.net/get-unisearch/5392786/finance_VFHYta8u0Dygc8rfpenC/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_GpE5COjaZxBMdu1WzFiK/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_26fWzpMNYGzn9LyDJo82/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_bRuHaWOt2U4v2leVCIa0/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_V5Cd3skkrRBEnOekxRyL/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_vZUazPxd7L8vSzMzZhzN/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_RLR1ojbpXjKXN8wdNXXs/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_qLymF3bUfKAUmObPh6xy/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_H6YwTnqEpim8dBHAG9Ex/105x105","https://avatars.mds.yandex.net/get-unisearch/5402360/finance_IUd5m24Qv7gQJnm9li7R/105x105","https://avatars.mds.yandex.net/get-unisearch/9811071/finance_HmIYknD85PlikIkbb4EL/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_K7K1CuU2Lru0IMSncUxy/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_k0wr9o5HgfLAQ5avASXL/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_v8qDVpmCzCJ1u8CjVbns/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_vuGUdXxi6n9Wfxj5EYRs/105x105"],"url":"/finance/debitcard"}],"title":"Смотрите также","isFirstBig":true,"isPromo":true,"listing":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"4jjfw04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"4jjf4":{"state":{"src":"//yandex.ru/ads/system/context.js","blockId":"R-I-1644736-46","rawGrab":"котировки Alum","subtype":"rsya_finance_main","nonceId":"zUR9m4e1dROp5EhKMw21bA==","needOwnResult":true,"needSendLayoutCoords":true,"isAjax":false,"extParams":{"reqId":"1766661670798341-6844317473654719491-balancer-l7leveler-kubr-yp-vla-17-BAL"},"disableRefresh":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"4jjfw05-0-1"},"ui":"desktop","service":"finance","fast":{"name":"adv","subtype":"rsya_finance_main"}}}}},"type":"adv","subtype":"rsya_finance_main"},"4jjf5":{"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":"4jjfw07-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}