Официальная стоимость Алюминия (Alum) в долларах США (USD) на 17 мая 2026 года. Зв последний месяц стоимость опустилась на 82,29 $. Изучайте графики изменений и выбирайте оптимальный момент для покупки.
Быстрый ответ: биржевые котировки
AlumАлюминийБиржа LME, время открытия 03:15, дата 17.05.2026
{"4yzz0":{"state":{"headerProps":{"form":{"action":"/finance/commodities","searchLabel":"Найти","logo":{"href":"//ya.ru","size":44}},"actions":{"favorites":{"ariaLabel":"Избранное","iframeUrl":"https://yandex.ru/favs?isIframeMode=1&favoritesTheme=products&lr=213"}},"user":{"loggedIn":false,"ariaLabel":"Меню","plus":false,"birthdayHat":false,"child":false,"dialogProps":{"host":"yandex.ru","lang":"ru","project":"finance","queryParams":{"exp_flags":"skin","preset":"oceania","utm_source":"finance-app"},"retpath":"https%3A%2F%2Fyandex.ru%2Ffinance%2Fcommodities%3Flr%3D213%26text%3D%25D0%25BA%25D0%25BE%25D1%2582%25D0%25B8%25D1%2580%25D0%25BE%25D0%25B2%25D0%25BA%25D0%25B8%2BAlum%26ncrnd%3D75462","tld":"ru","platform":"desktop"},"loginUrl":"https://passport.yandex.ru/auth?retpath=https%3A%2F%2Fyandex.ru%2Ffinance%2Fcommodities%3Flr%3D213%26text%3D%25D0%25BA%25D0%25BE%25D1%2582%25D0%25B8%25D1%2580%25D0%25BE%25D0%25B2%25D0%25BA%25D0%25B8%2BAlum%26ncrnd%3D75462&origin=reef_header_desktop_auth_new","loginText":"Войти"},"navigation":{"tabs":[{"id":"search","label":"Поиск","url":"//yandex.ru/search","params":{"text":"[$query]","site":"[$site]","source":"tabbar"}},{"id":"alice_chat","label":"Алиса AI","url":"//yandex.ru/alice","params":{"reqid":"1778982544381405-5961999714468151803-balancer-l7leveler-kubr-yp-vla-125-BAL","utm_source":"yandex","utm_campaign":"serp_alicetab_chat","utm_medium":"interface","alice_deeplink":"[$aliceDeeplink]","source_query":"[$query]","theme":"serp"},"target":"_self"},{"id":"finance","label":"Финансы","url":"//yandex.ru/finance","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self"},{"id":"images","label":"Картинки","url":"//yandex.ru/images/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","nomisspell":"[$nomisspell]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"video","label":"Видео","url":"//yandex.ru/video/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"maps","label":"Карты","url":"//yandex.ru/maps","params":{"text":"[$query]","source":"serp_navig"}},{"id":"shopping","label":"Товары","url":"//yandex.ru/products","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"realty","label":"Квартиры","url":"//yandex.ru/realty","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"translate","label":"Переводчик","url":"//translate.yandex.ru","params":{"text":"[$query]","from":"tabbar"}},{"id":"all","label":"Все","url":"//yandex.ru/all","params":{"text":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"котировки Alum","reqid":"1778982544381405-5961999714468151803-balancer-l7leveler-kubr-yp-vla-125-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки Alum\"}","counters":{"type":"b","data":{"$header":"4yzzz000","logo":"4yzzz001","advanced-search":"4yzzz002","login":"4yzzz004","usermenu":"4yzzz005","market-cart":"4yzzz007","more-button":"4yzzz008","cbir":"4yzzz009","clear":"4yzzz00a","submit":"4yzzz00b","alice":"4yzzz00c","favorites":"4yzzz00d","weather-informer":"4yzzz00e","$navigation":"4yzzz00f","item":"4yzzz01i","tab-search":"4yzzz011","tab-alice_chat":"4yzzz013","tab-finance":"4yzzz015","tab-images":"4yzzz017","tab-video":"4yzzz019","tab-maps":"4yzzz01b","tab-shopping":"4yzzz01d","tab-realty":"4yzzz01f","tab-translate":"4yzzz01h","tab-all":"4yzzz01j"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"9420637341778982480"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true,"classNames":["FinanceHeader FinanceHeader_isRedesign"]},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"4yzzw01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"4yzz1":{"state":{"title":"Стоимость Алюминия (Alum)","subtitle":"Официальная стоимость Алюминия (Alum) в долларах США (USD) на 17 мая 2026 года. Зв последний месяц стоимость опустилась на 82,29 $. Изучайте графики изменений и выбирайте оптимальный момент для покупки.","seo":true,"breadcrumbs":[{"url":"/finance/commodities","title":"Все товары"}],"isVerified":false,"subtitleMax":130,"textMax":130,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"4yzzw02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"4yzz2":{"state":{"items":[{"range":"day","tabText":"День","data":[{"open":"3563.58","close":"3563.72","value":"3563.72","low":"3563.58","high":"3564.64","ts":"1778890200"},{"open":"3563.41","close":"3563.21","value":"3563.21","low":"3563.18","high":"3564.07","ts":"1778905500"},{"open":"3563.32","close":"3565.66","value":"3565.66","low":"3563.32","high":"3565.66","ts":"1778920800"},{"open":"3563.67","close":"3563.26","value":"3563.26","low":"3563.26","high":"3565.73","ts":"1778936100"},{"open":"3565.39","close":"3563.34","value":"3563.34","low":"3563.28","high":"3565.46","ts":"1778947500"},{"open":"3563.82","close":"3563.51","value":"3563.51","low":"3562.53","high":"3564.86","ts":"1778962800"},{"open":"3563.42","close":"3563.16","value":"3563.16","low":"3562.22","high":"3564.34","ts":"1778976600"}]},{"range":"week","tabText":"Неделя","data":[{"open":"3502.64","close":"3502.71","value":"3502.71","low":"3502.64","high":"3504.74","ts":"1778371200"},{"open":"3502.45","close":"3504.13","value":"3504.13","low":"3502.17","high":"3504.13","ts":"1778385600"},{"open":"3502.76","close":"3502.99","value":"3502.99","low":"3502.14","high":"3504.44","ts":"1778403600"},{"open":"3502.93","close":"3504.54","value":"3504.54","low":"3501.43","high":"3504.54","ts":"1778414400"},{"open":"3504.11","close":"3504.18","value":"3504.18","low":"3502.82","high":"3504.18","ts":"1778428800"},{"open":"3504.76","close":"3503.99","value":"3503.99","low":"3501.62","high":"3504.76","ts":"1778443200"},{"open":"3502.47","close":"3502.32","value":"3502.32","low":"3501.87","high":"3504.46","ts":"1778457600"},{"open":"3502.53","close":"3504.06","value":"3504.06","low":"3501.96","high":"3504.38","ts":"1778472000"},{"open":"3515.18","close":"3513.13","value":"3513.13","low":"3511.71","high":"3515.18","ts":"1778479200"},{"open":"3529.17","close":"3529.11","value":"3529.11","low":"3526.76","high":"3529.17","ts":"1778482800"},{"open":"3538.7","close":"3537.57","value":"3537.57","low":"3536.95","high":"3540.53","ts":"1778486400"},{"open":"3540.81","close":"3540.92","value":"3540.92","low":"3538.86","high":"3540.92","ts":"1778490000"},{"open":"3546.93","close":"3546.48","value":"3546.48","low":"3544.39","high":"3548.35","ts":"1778493600"},{"open":"3564.49","close":"3567.41","value":"3567.41","low":"3561.94","high":"3570.31","ts":"1778497200"},{"open":"3572.36","close":"3569.39","value":"3569.39","low":"3569.04","high":"3572.36","ts":"1778500800"},{"open":"3562.36","close":"3562.17","value":"3562.17","low":"3559.19","high":"3564.73","ts":"1778504400"},{"open":"3558.67","close":"3559.88","value":"3559.88","low":"3558.01","high":"3560.18","ts":"1778508000"},{"open":"3576.23","close":"3577.95","value":"3577.95","low":"3576.23","high":"3577.95","ts":"1778511600"},{"open":"3570.15","close":"3572.73","value":"3572.73","low":"3569.42","high":"3572.73","ts":"1778515200"},{"open":"3577.89","close":"3578.08","value":"3578.08","low":"3577.89","high":"3578.54","ts":"1778518800"},{"open":"3578.16","close":"3580","value":"3580","low":"3576.96","high":"3580","ts":"1778522400"},{"open":"3578.09","close":"3579.72","value":"3579.72","low":"3577.8","high":"3579.72","ts":"1778529600"},{"open":"3577.66","close":"3579.97","value":"3579.97","low":"3577.66","high":"3579.97","ts":"1778544000"},{"open":"3578.04","close":"3579.97","value":"3579.97","low":"3576.96","high":"3579.97","ts":"1778558400"},{"open":"3547.6","close":"3547.62","value":"3547.62","low":"3547.29","high":"3548.64","ts":"1778565600"},{"open":"3553.09","close":"3550.63","value":"3550.63","low":"3549.67","high":"3553.27","ts":"1778569200"},{"open":"3561.65","close":"3562.82","value":"3562.82","low":"3561.57","high":"3563.73","ts":"1778572800"},{"open":"3560.48","close":"3561.09","value":"3561.09","low":"3560.19","high":"3561.71","ts":"1778576400"},{"open":"3569.6","close":"3569.92","value":"3569.92","low":"3566.49","high":"3569.92","ts":"1778580000"},{"open":"3566.47","close":"3565.14","value":"3565.14","low":"3563.93","high":"3567.09","ts":"1778583600"},{"open":"3560.69","close":"3559.57","value":"3559.57","low":"3558.45","high":"3562.71","ts":"1778587200"},{"open":"3560.46","close":"3561.11","value":"3561.11","low":"3557.98","high":"3561.28","ts":"1778590800"},{"open":"3573.62","close":"3573.7","value":"3573.7","low":"3570.35","high":"3573.7","ts":"1778594400"},{"open":"3568.47","close":"3569","value":"3569","low":"3566.13","high":"3569.27","ts":"1778598000"},{"open":"3568.74","close":"3569.04","value":"3569.04","low":"3567.84","high":"3570.52","ts":"1778601600"},{"open":"3576.92","close":"3576.13","value":"3576.13","low":"3574.69","high":"3576.92","ts":"1778605200"},{"open":"3573.89","close":"3574.17","value":"3574.17","low":"3573.75","high":"3575.95","ts":"1778608800"},{"open":"3574.38","close":"3575.15","value":"3575.15","low":"3573.49","high":"3575.92","ts":"1778616000"},{"open":"3576.38","close":"3575.15","value":"3575.15","low":"3574.88","high":"3576.38","ts":"1778630400"},{"open":"3576.95","close":"3574.75","value":"3574.75","low":"3574.75","high":"3576.95","ts":"1778644800"},{"open":"3603.14","close":"3601.47","value":"3601.47","low":"3599.48","high":"3603.14","ts":"1778652000"},{"open":"3606.29","close":"3606.08","value":"3606.08","low":"3605.92","high":"3608.64","ts":"1778655600"},{"open":"3632.01","close":"3632.43","value":"3632.43","low":"3629.06","high":"3632.65","ts":"1778659200"},{"open":"3636.13","close":"3639.29","value":"3639.29","low":"3636.13","high":"3639.76","ts":"1778662800"},{"open":"3639.71","close":"3639.94","value":"3639.94","low":"3637.32","high":"3640.91","ts":"1778666400"},{"open":"3644.17","close":"3644.49","value":"3644.49","low":"3643.77","high":"3646.29","ts":"1778670000"},{"open":"3647.46","close":"3638.57","value":"3638.57","low":"3638.41","high":"3647.46","ts":"1778673600"},{"open":"3656.42","close":"3652.17","value":"3652.17","low":"3651.31","high":"3656.42","ts":"1778677200"},{"open":"3648.87","close":"3648.17","value":"3648.17","low":"3647.73","high":"3650.02","ts":"1778680800"},{"open":"3661.3","close":"3656.37","value":"3656.37","low":"3656.27","high":"3661.6","ts":"1778684400"},{"open":"3661.95","close":"3660.09","value":"3660.09","low":"3659.53","high":"3664.91","ts":"1778688000"},{"open":"3654.96","close":"3655.17","value":"3655.17","low":"3652.91","high":"3655.17","ts":"1778691600"},{"open":"3652.11","close":"3654.77","value":"3654.77","low":"3651.37","high":"3654.77","ts":"1778695200"},{"open":"3655.63","close":"3655.67","value":"3655.67","low":"3652.58","high":"3655.67","ts":"1778702400"},{"open":"3655.16","close":"3655.47","value":"3655.47","low":"3652.85","high":"3655.56","ts":"1778716800"},{"open":"3653.78","close":"3655.61","value":"3655.61","low":"3653.14","high":"3655.67","ts":"1778731200"},{"open":"3638.06","close":"3643.45","value":"3643.45","low":"3638.06","high":"3644.23","ts":"1778738400"},{"open":"3659.64","close":"3662.74","value":"3662.74","low":"3659.64","high":"3663.14","ts":"1778742000"},{"open":"3652.03","close":"3646.7","value":"3646.7","low":"3646.69","high":"3652.26","ts":"1778745600"},{"open":"3659.02","close":"3655.56","value":"3655.56","low":"3654.97","high":"3660.49","ts":"1778749200"},{"open":"3653.16","close":"3653.38","value":"3653.38","low":"3651.72","high":"3655.76","ts":"1778752800"},{"open":"3666.43","close":"3671.69","value":"3671.69","low":"3660.98","high":"3673.94","ts":"1778756400"},{"open":"3656.64","close":"3654.74","value":"3654.74","low":"3654.4","high":"3657.05","ts":"1778760000"},{"open":"3634.15","close":"3629.38","value":"3629.38","low":"3624.75","high":"3635.41","ts":"1778763600"},{"open":"3640.29","close":"3639.05","value":"3639.05","low":"3638.57","high":"3642.47","ts":"1778767200"},{"open":"3648.21","close":"3648.16","value":"3648.16","low":"3645.77","high":"3648.74","ts":"1778770800"},{"open":"3646.36","close":"3647.69","value":"3647.69","low":"3645.31","high":"3647.69","ts":"1778774400"},{"open":"3654.13","close":"3654.3","value":"3654.3","low":"3651.48","high":"3654.3","ts":"1778778000"},{"open":"3652.27","close":"3651.63","value":"3651.63","low":"3651.31","high":"3652.34","ts":"1778781600"},{"open":"3652.48","close":"3654.82","value":"3654.82","low":"3652.39","high":"3654.82","ts":"1778788800"},{"open":"3654.01","close":"3654.67","value":"3654.67","low":"3652.93","high":"3654.67","ts":"1778803200"},{"open":"3652.88","close":"3652.74","value":"3652.74","low":"3652.61","high":"3654.09","ts":"1778817600"},{"open":"3609.02","close":"3611.35","value":"3611.35","low":"3608.47","high":"3611.89","ts":"1778824800"},{"open":"3594.05","close":"3593.78","value":"3593.78","low":"3592.8","high":"3594.56","ts":"1778828400"},{"open":"3583.92","close":"3582.72","value":"3582.72","low":"3581.05","high":"3586.02","ts":"1778832000"},{"open":"3588.4","close":"3587.17","value":"3587.17","low":"3585.25","high":"3588.69","ts":"1778835600"},{"open":"3592.79","close":"3590.83","value":"3590.83","low":"3590.83","high":"3592.79","ts":"1778839200"},{"open":"3577.88","close":"3578.19","value":"3578.19","low":"3577.5","high":"3580.58","ts":"1778842800"},{"open":"3566.91","close":"3569.08","value":"3569.08","low":"3565.22","high":"3569.62","ts":"1778846400"},{"open":"3564.22","close":"3563.74","value":"3563.74","low":"3560.53","high":"3564.22","ts":"1778850000"},{"open":"3563.68","close":"3563.84","value":"3563.84","low":"3560.02","high":"3564.31","ts":"1778853600"},{"open":"3560.73","close":"3564.89","value":"3564.89","low":"3550.41","high":"3565.39","ts":"1778857200"},{"open":"3564.31","close":"3566.58","value":"3566.58","low":"3557.58","high":"3570.13","ts":"1778860800"},{"open":"3568.52","close":"3563.22","value":"3563.22","low":"3563.22","high":"3570.66","ts":"1778864400"},{"open":"3564.12","close":"3566.12","value":"3566.12","low":"3563.16","high":"3566.12","ts":"1778868000"},{"open":"3563.87","close":"3565.04","value":"3565.04","low":"3562.59","high":"3565.04","ts":"1778875200"},{"open":"3563.58","close":"3563.72","value":"3563.72","low":"3563.58","high":"3564.64","ts":"1778889600"},{"open":"3563.41","close":"3563.21","value":"3563.21","low":"3563.18","high":"3564.07","ts":"1778904000"},{"open":"3563.32","close":"3565.66","value":"3565.66","low":"3563.32","high":"3565.66","ts":"1778918400"},{"open":"3563.67","close":"3563.26","value":"3563.26","low":"3563.26","high":"3565.73","ts":"1778932800"},{"open":"3565.39","close":"3563.34","value":"3563.34","low":"3563.28","high":"3565.46","ts":"1778947200"},{"open":"3563.82","close":"3563.51","value":"3563.51","low":"3562.53","high":"3564.86","ts":"1778961600"},{"open":"3563.42","close":"3563.16","value":"3563.16","low":"3562.22","high":"3564.34","ts":"1778976000"}]},{"range":"month","tabText":"Месяц","data":[{"open":"3621.81","close":"3645.45","value":"3645.45","low":"3617.23","high":"3672.31","ts":"1776286800"},{"open":"3645.89","close":"3558.1","value":"3558.1","low":"3442.28","high":"3658.78","ts":"1776373200"},{"open":"3558.38","close":"3556.74","value":"3556.74","low":"3555.52","high":"3558.64","ts":"1776459600"},{"open":"3558.75","close":"3556.87","value":"3556.87","low":"3555.28","high":"3558.75","ts":"1776546000"},{"open":"3556.51","close":"3554.38","value":"3554.38","low":"3522.21","high":"3575.35","ts":"1776632400"},{"open":"3556.77","close":"3533.44","value":"3533.44","low":"3523.26","high":"3579.25","ts":"1776718800"},{"open":"3533.39","close":"3629.99","value":"3629.99","low":"3531.15","high":"3639.22","ts":"1776805200"},{"open":"3628.96","close":"3620.9","value":"3620.9","low":"3585.61","high":"3632.11","ts":"1776891600"},{"open":"3621.23","close":"3602.33","value":"3602.33","low":"3583.87","high":"3637.24","ts":"1776978000"},{"open":"3602.65","close":"3604.39","value":"3604.39","low":"3601.22","high":"3604.76","ts":"1777064400"},{"open":"3604.57","close":"3602.77","value":"3602.77","low":"3601.22","high":"3604.7","ts":"1777150800"},{"open":"3603.94","close":"3582.38","value":"3582.38","low":"3572.88","high":"3616.86","ts":"1777237200"},{"open":"3580.2","close":"3540.7","value":"3540.7","low":"3516.27","high":"3582.53","ts":"1777323600"},{"open":"3541.23","close":"3480.65","value":"3480.65","low":"3470.79","high":"3558.01","ts":"1777410000"},{"open":"3481","close":"3484.76","value":"3484.76","low":"3452.37","high":"3492.11","ts":"1777496400"},{"open":"3483.16","close":"3518.31","value":"3518.31","low":"3482.85","high":"3534.98","ts":"1777582800"},{"open":"3519.88","close":"3519.32","value":"3519.32","low":"3516.9","high":"3520.1","ts":"1777669200"},{"open":"3519.73","close":"3518.26","value":"3518.26","low":"3516.75","high":"3520.15","ts":"1777755600"},{"open":"3517.95","close":"3517.76","value":"3517.76","low":"3517.14","high":"3519.93","ts":"1777842000"},{"open":"3519.51","close":"3577.33","value":"3577.33","low":"3493.69","high":"3599.72","ts":"1777928400"},{"open":"3576.82","close":"3525.91","value":"3525.91","low":"3514.76","high":"3595.57","ts":"1778014800"},{"open":"3526.91","close":"3482.77","value":"3482.77","low":"3476.72","high":"3534.71","ts":"1778101200"},{"open":"3484.75","close":"3502.97","value":"3502.97","low":"3481.46","high":"3522.53","ts":"1778187600"},{"open":"3504.16","close":"3504.17","value":"3504.17","low":"3501.6","high":"3504.59","ts":"1778274000"},{"open":"3502.64","close":"3503.99","value":"3503.99","low":"3501.43","high":"3504.76","ts":"1778360400"},{"open":"3502.47","close":"3579.72","value":"3579.72","low":"3501.87","high":"3582.71","ts":"1778446800"},{"open":"3577.66","close":"3575.15","value":"3575.15","low":"3539.55","high":"3579.97","ts":"1778533200"},{"open":"3576.38","close":"3655.67","value":"3655.67","low":"3573.6","high":"3686.22","ts":"1778619600"},{"open":"3655.16","close":"3654.82","value":"3654.82","low":"3624.75","high":"3677.18","ts":"1778706000"},{"open":"3652.31","close":"3565.04","value":"3565.04","low":"3546.89","high":"3654.67","ts":"1778792400"},{"open":"3563.58","close":"3563.51","value":"3563.51","low":"3562.53","high":"3565.73","ts":"1778878800"},{"open":"3563.42","close":"3563.16","value":"3563.16","low":"3562.22","high":"3564.34","ts":"1778965200"}]},{"range":"year","tabText":"Год","data":[{"volume":"19516","open":"2485","close":"2436","value":"2436","low":"2432","high":"2492","ts":"1747602000"},{"volume":"17457","open":"2438","close":"2481","value":"2481","low":"2430.5","high":"2484","ts":"1747688400"},{"volume":"14234","open":"2481.5","close":"2475.5","value":"2475.5","low":"2464","high":"2497.5","ts":"1747774800"},{"volume":"15717","open":"2474.5","close":"2456.5","value":"2456.5","low":"2445","high":"2486.5","ts":"1747861200"},{"volume":"17177","open":"2460.5","close":"2466","value":"2466","low":"2440","high":"2473","ts":"1747947600"},{"volume":"21238","open":"2465.5","close":"2483","value":"2483","low":"2442.5","high":"2488.5","ts":"1748293200"},{"volume":"15341","open":"2481","close":"2465","value":"2465","low":"2460","high":"2495.5","ts":"1748379600"},{"volume":"14994","open":"2465","close":"2450.5","value":"2450.5","low":"2447.5","high":"2489","ts":"1748466000"},{"volume":"13796","open":"2450","close":"2448.5","value":"2448.5","low":"2436","high":"2456","ts":"1748552400"},{"volume":"18099","open":"2454","close":"2473","value":"2473","low":"2425.5","high":"2477","ts":"1748811600"},{"volume":"19184","open":"2469.5","close":"2470.5","value":"2470.5","low":"2432","high":"2475","ts":"1748898000"},{"volume":"17840","open":"2470.5","close":"2487","value":"2487","low":"2469.5","high":"2495","ts":"1748984400"},{"volume":"18304","open":"2485","close":"2475","value":"2475","low":"2471","high":"2493","ts":"1749070800"},{"volume":"20095","open":"2477","close":"2451.5","value":"2451.5","low":"2437","high":"2483","ts":"1749157200"},{"volume":"15812","open":"2452.5","close":"2483","value":"2483","low":"2445","high":"2484","ts":"1749416400"},{"volume":"17804","open":"2481","close":"2494","value":"2494","low":"2462","high":"2494.5","ts":"1749502800"},{"volume":"25766","open":"2489","close":"2516.5","value":"2516.5","low":"2489","high":"2527.5","ts":"1749589200"},{"volume":"18202","open":"2514","close":"2519.5","value":"2519.5","low":"2505.5","high":"2529.5","ts":"1749675600"},{"volume":"23705","open":"2517","close":"2503","value":"2503","low":"2471","high":"2527","ts":"1749762000"},{"volume":"16066","open":"2497.5","close":"2517","value":"2517","low":"2483","high":"2521.5","ts":"1750021200"},{"volume":"29157","open":"2515.5","close":"2545","value":"2545","low":"2504","high":"2554","ts":"1750107600"},{"volume":"16861","open":"2549","close":"2546.5","value":"2546.5","low":"2537.5","high":"2560.5","ts":"1750194000"},{"volume":"12864","open":"2544","close":"2525.5","value":"2525.5","low":"2515","high":"2549.5","ts":"1750280400"},{"volume":"12844","open":"2525","close":"2561.5","value":"2561.5","low":"2513","high":"2564","ts":"1750366800"},{"volume":"32576","open":"2554","close":"2592","value":"2592","low":"2545.5","high":"2654.5","ts":"1750626000"},{"volume":"28684","open":"2588","close":"2568","value":"2568","low":"2542.5","high":"2588","ts":"1750712400"},{"volume":"18925","open":"2569.5","close":"2566.5","value":"2566.5","low":"2556","high":"2578.5","ts":"1750798800"},{"volume":"17157","open":"2567","close":"2585","value":"2585","low":"2563.5","high":"2592.5","ts":"1750885200"},{"volume":"14399","open":"2580","close":"2595","value":"2595","low":"2570","high":"2598.5","ts":"1750971600"},{"volume":"16494","open":"2594","close":"2597.5","value":"2597.5","low":"2588.5","high":"2602.5","ts":"1751230800"},{"volume":"18806","open":"2595","close":"2602","value":"2602","low":"2595","high":"2617","ts":"1751317200"},{"volume":"23215","open":"2602","close":"2614.5","value":"2614.5","low":"2587","high":"2624.5","ts":"1751403600"},{"volume":"981","open":"2616.5","close":"2613","value":"2613","low":"2607","high":"2624","ts":"1751490000"},{"volume":"10142","open":"2600","close":"2597.5","value":"2597.5","low":"2582","high":"2608.5","ts":"1751576400"},{"volume":"15904","open":"2600.5","close":"2563.5","value":"2563.5","low":"2555.5","high":"2601","ts":"1751835600"},{"volume":"15718","open":"2572","close":"2577","value":"2577","low":"2569.5","high":"2600","ts":"1751922000"},{"volume":"15170","open":"2579.5","close":"2602","value":"2602","low":"2568","high":"2605","ts":"1752008400"},{"volume":"16439","open":"2600.5","close":"2606","value":"2606","low":"2597","high":"2619.5","ts":"1752094800"},{"volume":"12870","open":"2607","close":"2602","value":"2602","low":"2589.5","high":"2614","ts":"1752181200"},{"volume":"16290","open":"2603","close":"2596.5","value":"2596.5","low":"2574","high":"2604.5","ts":"1752440400"},{"volume":"15657","open":"2596.5","close":"2583","value":"2583","low":"2574.5","high":"2604.5","ts":"1752526800"},{"volume":"16020","open":"2582","close":"2575.5","value":"2575.5","low":"2562","high":"2585.5","ts":"1752613200"},{"volume":"12866","open":"2573.5","close":"2589","value":"2589","low":"2558","high":"2590","ts":"1752699600"},{"volume":"26124","open":"2589.5","close":"2638","value":"2638","low":"2582.5","high":"2638.5","ts":"1752786000"},{"volume":"19227","open":"2635","close":"2641","value":"2641","low":"2629","high":"2651.5","ts":"1753045200"},{"volume":"18974","open":"2639","close":"2652","value":"2652","low":"2631.5","high":"2660","ts":"1753131600"},{"volume":"16111","open":"2648.5","close":"2639","value":"2639","low":"2632.5","high":"2659","ts":"1753218000"},{"volume":"14858","open":"2642","close":"2646","value":"2646","low":"2637.5","high":"2664.5","ts":"1753304400"},{"volume":"11429","open":"2646","close":"2631","value":"2631","low":"2630.5","high":"2659.5","ts":"1753390800"},{"volume":"13510","open":"2637","close":"2631","value":"2631","low":"2624","high":"2642","ts":"1753650000"},{"volume":"13227","open":"2634","close":"2606","value":"2606","low":"2601","high":"2634","ts":"1753736400"},{"volume":"14705","open":"2607.5","close":"2608","value":"2608","low":"2599.5","high":"2621","ts":"1753822800"},{"volume":"20174","open":"2599","close":"2562.5","value":"2562.5","low":"2562.5","high":"2609","ts":"1753909200"},{"volume":"22553","open":"2565","close":"2571.5","value":"2571.5","low":"2543","high":"2576","ts":"1753995600"},{"volume":"16176","open":"2570.5","close":"2570","value":"2570","low":"2551","high":"2587.5","ts":"1754254800"},{"volume":"12124","open":"2566.5","close":"2565","value":"2565","low":"2559","high":"2579.5","ts":"1754341200"},{"volume":"25281","open":"2566","close":"2621.5","value":"2621.5","low":"2560","high":"2624.5","ts":"1754427600"},{"volume":"17151","open":"2619","close":"2610.5","value":"2610.5","low":"2601","high":"2641.5","ts":"1754514000"},{"volume":"9271","open":"2612.5","close":"2615","value":"2615","low":"2605","high":"2621.5","ts":"1754600400"},{"volume":"10955","open":"2606","close":"2586","value":"2586","low":"2583","high":"2624","ts":"1754859600"},{"volume":"17158","open":"2582","close":"2622.5","value":"2622.5","low":"2582","high":"2631","ts":"1754946000"},{"volume":"11627","open":"2622.5","close":"2608.5","value":"2608.5","low":"2608","high":"2640","ts":"1755032400"},{"volume":"11044","open":"2606","close":"2624","value":"2624","low":"2606","high":"2627.5","ts":"1755118800"},{"volume":"12236","open":"2621.5","close":"2603","value":"2603","low":"2592.5","high":"2631.5","ts":"1755205200"},{"volume":"12905","open":"2602.5","close":"2588.5","value":"2588.5","low":"2580.5","high":"2607","ts":"1755464400"},{"volume":"16784","open":"2587","close":"2567.5","value":"2567.5","low":"2561","high":"2587.5","ts":"1755550800"},{"volume":"14606","open":"2569","close":"2577","value":"2577","low":"2558","high":"2584.5","ts":"1755637200"},{"volume":"11390","open":"2579.5","close":"2593","value":"2593","low":"2568.5","high":"2594.5","ts":"1755723600"},{"volume":"14219","open":"2593","close":"2622","value":"2622","low":"2581","high":"2626","ts":"1755810000"},{"volume":"18769","open":"2622.5","close":"2638.5","value":"2638.5","low":"2601","high":"2639.5","ts":"1756155600"},{"volume":"18577","open":"2635","close":"2604","value":"2604","low":"2594.5","high":"2646","ts":"1756242000"},{"volume":"13214","open":"2603","close":"2607","value":"2607","low":"2599.5","high":"2623","ts":"1756328400"},{"volume":"12069","open":"2607.5","close":"2619","value":"2619","low":"2606.5","high":"2622","ts":"1756414800"},{"volume":"8452","open":"2614","close":"2619.5","value":"2619.5","low":"2605","high":"2620","ts":"1756674000"},{"volume":"15737","open":"2619.5","close":"2621.5","value":"2621.5","low":"2600","high":"2625","ts":"1756760400"},{"volume":"11586","open":"2623","close":"2614","value":"2614","low":"2607","high":"2623.5","ts":"1756846800"},{"volume":"16448","open":"2612.5","close":"2590","value":"2590","low":"2588","high":"2614","ts":"1756933200"},{"volume":"16763","open":"2592","close":"2602.5","value":"2602.5","low":"2590","high":"2624.5","ts":"1757019600"},{"volume":"17842","open":"2609.5","close":"2609.5","value":"2609.5","low":"2600.5","high":"2625","ts":"1757278800"},{"volume":"15420","open":"2610","close":"2627.5","value":"2627.5","low":"2610","high":"2630","ts":"1757365200"},{"volume":"11986","open":"2622.5","close":"2621","value":"2621","low":"2618","high":"2631.5","ts":"1757451600"},{"volume":"32334","open":"2622","close":"2679","value":"2679","low":"2621.5","high":"2679.5","ts":"1757538000"},{"volume":"28822","open":"2676.5","close":"2701","value":"2701","low":"2673","high":"2703.5","ts":"1757624400"},{"volume":"20674","open":"2698","close":"2704.5","value":"2704.5","low":"2680","high":"2705","ts":"1757883600"},{"volume":"22446","open":"2701","close":"2712","value":"2712","low":"2691","high":"2720","ts":"1757970000"},{"volume":"25747","open":"2712.5","close":"2689.5","value":"2689.5","low":"2679","high":"2716","ts":"1758056400"},{"volume":"20678","open":"2681","close":"2705","value":"2705","low":"2666.5","high":"2705","ts":"1758142800"},{"volume":"17132","open":"2698.5","close":"2676","value":"2676","low":"2666","high":"2702","ts":"1758229200"},{"volume":"18752","open":"2678","close":"2655","value":"2655","low":"2635","high":"2682.5","ts":"1758488400"},{"volume":"14320","open":"2652.5","close":"2646","value":"2646","low":"2633","high":"2657.5","ts":"1758574800"},{"volume":"18903","open":"2642.5","close":"2654.5","value":"2654.5","low":"2625.5","high":"2660","ts":"1758661200"},{"volume":"18158","open":"2651.5","close":"2664","value":"2664","low":"2638.5","high":"2670","ts":"1758747600"},{"volume":"11760","open":"2660.5","close":"2649","value":"2649","low":"2643","high":"2668","ts":"1758834000"},{"volume":"17048","open":"2649","close":"2670.5","value":"2670.5","low":"2649","high":"2687.5","ts":"1759093200"},{"volume":"14460","open":"2670","close":"2687","value":"2687","low":"2661.5","high":"2690","ts":"1759179600"},{"volume":"14574","open":"2685","close":"2694","value":"2694","low":"2680","high":"2696","ts":"1759266000"},{"volume":"15303","open":"2690","close":"2687","value":"2687","low":"2678","high":"2712.5","ts":"1759352400"},{"volume":"15062","open":"2687.5","close":"2702","value":"2702","low":"2686","high":"2713","ts":"1759438800"},{"volume":"22410","open":"2708","close":"2716","value":"2716","low":"2694.5","high":"2729.5","ts":"1759698000"},{"volume":"22195","open":"2714","close":"2742","value":"2742","low":"2711.5","high":"2748","ts":"1759784400"},{"volume":"22564","open":"2743","close":"2750.5","value":"2750.5","low":"2737.5","high":"2762","ts":"1759870800"},{"volume":"38073","open":"2749","close":"2782.5","value":"2782.5","low":"2746","high":"2807.5","ts":"1759957200"},{"volume":"29600","open":"2786","close":"2746","value":"2746","low":"2736","high":"2794","ts":"1760043600"},{"volume":"22031","open":"2754","close":"2757","value":"2757","low":"2744","high":"2775.5","ts":"1760302800"},{"volume":"23763","open":"2759.5","close":"2739.5","value":"2739.5","low":"2714.5","high":"2778.5","ts":"1760389200"},{"volume":"17440","open":"2739.5","close":"2744.5","value":"2744.5","low":"2732.5","high":"2760","ts":"1760475600"},{"volume":"19420","open":"2737","close":"2796","value":"2796","low":"2737","high":"2799","ts":"1760562000"},{"volume":"25478","open":"2795","close":"2778.5","value":"2778.5","low":"2741.5","high":"2798.5","ts":"1760648400"},{"volume":"14031","open":"2777.5","close":"2766.5","value":"2766.5","low":"2761","high":"2787.5","ts":"1760907600"},{"volume":"19792","open":"2768","close":"2781","value":"2781","low":"2764","high":"2798.5","ts":"1760994000"},{"volume":"19927","open":"2780","close":"2805.5","value":"2805.5","low":"2775","high":"2822","ts":"1761080400"},{"volume":"28493","open":"2805","close":"2865","value":"2865","low":"2804.5","high":"2874.5","ts":"1761166800"},{"volume":"26166","open":"2863","close":"2856.5","value":"2856.5","low":"2832.5","high":"2883.5","ts":"1761253200"},{"volume":"20315","open":"2869","close":"2878.5","value":"2878.5","low":"2862","high":"2889.5","ts":"1761512400"},{"volume":"20733","open":"2868","close":"2894","value":"2894","low":"2846.5","high":"2897","ts":"1761598800"},{"volume":"21768","open":"2889.5","close":"2870","value":"2870","low":"2870","high":"2917","ts":"1761685200"},{"volume":"23347","open":"2876.5","close":"2870","value":"2870","low":"2837","high":"2880","ts":"1761771600"},{"volume":"26831","open":"2865","close":"2888","value":"2888","low":"2844.5","high":"2896","ts":"1761858000"},{"volume":"22531","open":"2888","close":"2908.5","value":"2908.5","low":"2880.5","high":"2920","ts":"1762117200"},{"volume":"21709","open":"2905","close":"2865.5","value":"2865.5","low":"2841.5","high":"2905.5","ts":"1762203600"},{"volume":"18509","open":"2859","close":"2845.5","value":"2845.5","low":"2840","high":"2874","ts":"1762290000"},{"volume":"23056","open":"2846","close":"2843","value":"2843","low":"2831.5","high":"2882.5","ts":"1762376400"},{"volume":"14881","open":"2844.5","close":"2862","value":"2862","low":"2838.5","high":"2868","ts":"1762462800"},{"volume":"20222","open":"2862.5","close":"2880.5","value":"2880.5","low":"2860","high":"2895","ts":"1762722000"},{"volume":"18586","open":"2885","close":"2879.5","value":"2879.5","low":"2862","high":"2891","ts":"1762808400"},{"volume":"20753","open":"2877","close":"2886","value":"2886","low":"2872.5","high":"2902.5","ts":"1762894800"},{"volume":"21997","open":"2883","close":"2877","value":"2877","low":"2873","high":"2911.5","ts":"1762981200"},{"volume":"27184","open":"2880.5","close":"2858.5","value":"2858.5","low":"2834.5","high":"2883.5","ts":"1763067600"},{"volume":"22886","open":"2857.5","close":"2806","value":"2806","low":"2805","high":"2858.5","ts":"1763326800"},{"volume":"30057","open":"2805","close":"2789.5","value":"2789.5","low":"2770","high":"2812.5","ts":"1763413200"},{"volume":"22328","open":"2786","close":"2814.5","value":"2814.5","low":"2783","high":"2819.5","ts":"1763499600"},{"volume":"20625","open":"2815","close":"2806.5","value":"2806.5","low":"2801","high":"2829.5","ts":"1763586000"},{"volume":"23651","open":"2803","close":"2808","value":"2808","low":"2773","high":"2812","ts":"1763672400"},{"volume":"14859","open":"2802.5","close":"2813","value":"2813","low":"2796","high":"2817.5","ts":"1763931600"},{"volume":"18130","open":"2807","close":"2801","value":"2801","low":"2791","high":"2828","ts":"1764018000"},{"volume":"27411","open":"2805","close":"2864","value":"2864","low":"2804","high":"2869.5","ts":"1764104400"},{"volume":"15877","open":"2856","close":"2831.5","value":"2831.5","low":"2822","high":"2867.5","ts":"1764190800"},{"volume":"19614","open":"2830","close":"2865","value":"2865","low":"2826.5","high":"2879.5","ts":"1764277200"},{"volume":"21259","open":"2877.5","close":"2888","value":"2888","low":"2866","high":"2896","ts":"1764536400"},{"volume":"19276","open":"2885","close":"2863.5","value":"2863.5","low":"2850.5","high":"2904.5","ts":"1764622800"},{"volume":"25442","open":"2869.5","close":"2897","value":"2897","low":"2865","high":"2903.5","ts":"1764709200"},{"volume":"25151","open":"2896","close":"2887.5","value":"2887.5","low":"2877.5","high":"2911","ts":"1764795600"},{"volume":"22819","open":"2893","close":"2900.5","value":"2900.5","low":"2882","high":"2920","ts":"1764882000"},{"volume":"18523","open":"2897","close":"2886.5","value":"2886.5","low":"2871","high":"2914.5","ts":"1765141200"},{"volume":"24748","open":"2885","close":"2845.5","value":"2845.5","low":"2843","high":"2893","ts":"1765227600"},{"volume":"15789","open":"2853","close":"2862.5","value":"2862.5","low":"2846.5","high":"2886","ts":"1765314000"},{"volume":"20569","open":"2877","close":"2895","value":"2895","low":"2867.5","high":"2907","ts":"1765400400"},{"volume":"22047","open":"2893","close":"2875","value":"2875","low":"2856.5","high":"2908.5","ts":"1765486800"},{"volume":"18921","open":"2869","close":"2875","value":"2875","low":"2859.5","high":"2889","ts":"1765746000"},{"volume":"22182","open":"2872.5","close":"2882.5","value":"2882.5","low":"2850","high":"2886","ts":"1765832400"},{"volume":"16691","open":"2883","close":"2906","value":"2906","low":"2876","high":"2908","ts":"1765918800"},{"volume":"16850","open":"2896","close":"2917","value":"2917","low":"2887.5","high":"2918","ts":"1766005200"},{"volume":"21550","open":"2917.5","close":"2955.5","value":"2955.5","low":"2909.5","high":"2960","ts":"1766091600"},{"volume":"15057","open":"2955","close":"2941","value":"2941","low":"2938","high":"2968","ts":"1766350800"},{"volume":"15780","open":"2943.5","close":"2941","value":"2941","low":"2926","high":"2966","ts":"1766437200"},{"volume":"11705","open":"2947","close":"2956.5","value":"2956.5","low":"2943.5","high":"2969.5","ts":"1766523600"},{"volume":"27758","open":"2966","close":"2950.5","value":"2950.5","low":"2939","high":"2997.5","ts":"1766955600"},{"volume":"17971","open":"2952","close":"2986.5","value":"2986.5","low":"2948","high":"2987","ts":"1767042000"},{"volume":"13197","open":"2981.5","close":"2997","value":"2997","low":"2970.5","high":"2997","ts":"1767128400"},{"volume":"21131","open":"2996","close":"3021","value":"3021","low":"2986","high":"3025","ts":"1767301200"},{"volume":"38566","open":"3024","close":"3090","value":"3090","low":"3023.5","high":"3093","ts":"1767560400"},{"volume":"41955","open":"3080.5","close":"3133.5","value":"3133.5","low":"3080.5","high":"3138","ts":"1767646800"},{"volume":"31363","open":"3128","close":"3083.5","value":"3083.5","low":"3074.5","high":"3141.5","ts":"1767733200"},{"volume":"32493","open":"3081","close":"3088","value":"3088","low":"3049","high":"3102","ts":"1767819600"},{"volume":"37733","open":"3088","close":"3149","value":"3149","low":"3082.5","high":"3162","ts":"1767906000"},{"volume":"36089","open":"3154.5","close":"3191","value":"3191","low":"3143","high":"3200","ts":"1768165200"},{"volume":"30341","open":"3185.5","close":"3196","value":"3196","low":"3157.5","high":"3215.5","ts":"1768251600"},{"volume":"28511","open":"3186.5","close":"3189.5","value":"3189.5","low":"3176","high":"3225","ts":"1768338000"},{"volume":"29375","open":"3187","close":"3171.5","value":"3171.5","low":"3136","high":"3187","ts":"1768424400"},{"volume":"28861","open":"3166","close":"3130.5","value":"3130.5","low":"3113","high":"3174","ts":"1768510800"},{"volume":"17711","open":"3142.5","close":"3165.5","value":"3165.5","low":"3124.5","high":"3167.5","ts":"1768770000"},{"volume":"24606","open":"3157.5","close":"3118.5","value":"3118.5","low":"3096","high":"3164.5","ts":"1768856400"},{"volume":"23579","open":"3116","close":"3117.5","value":"3117.5","low":"3104.5","high":"3151.5","ts":"1768942800"},{"volume":"21719","open":"3120","close":"3137.5","value":"3137.5","low":"3106","high":"3145","ts":"1769029200"},{"volume":"28114","open":"3140","close":"3173.5","value":"3173.5","low":"3129.5","high":"3180.5","ts":"1769115600"},{"volume":"24849","open":"3169","close":"3195.5","value":"3195.5","low":"3159.5","high":"3204","ts":"1769374800"},{"volume":"23011","open":"3182.5","close":"3212.5","value":"3212.5","low":"3153","high":"3213.5","ts":"1769461200"},{"volume":"46881","open":"3220","close":"3263.5","value":"3263.5","low":"3219","high":"3314","ts":"1769547600"},{"volume":"57163","open":"3285","close":"3233.5","value":"3233.5","low":"3191","high":"3356","ts":"1769634000"},{"volume":"57308","open":"3240","close":"3135.5","value":"3135.5","low":"3057","high":"3241","ts":"1769720400"},{"volume":"52978","open":"3127.5","close":"3056.5","value":"3056.5","low":"2979.5","high":"3127.5","ts":"1769979600"},{"volume":"32899","open":"3070","close":"3099","value":"3099","low":"3042","high":"3124.5","ts":"1770066000"},{"volume":"24555","open":"3108.5","close":"3059","value":"3059","low":"3050","high":"3134","ts":"1770152400"},{"volume":"24612","open":"3065","close":"3026","value":"3026","low":"3014.5","high":"3075","ts":"1770238800"},{"volume":"28387","open":"3021","close":"3110","value":"3110","low":"2990","high":"3119.5","ts":"1770325200"},{"volume":"23950","open":"3113.5","close":"3130","value":"3130","low":"3077.5","high":"3136","ts":"1770584400"},{"volume":"16266","open":"3120","close":"3105","value":"3105","low":"3086.5","high":"3125","ts":"1770670800"},{"volume":"19056","open":"3094","close":"3117","value":"3117","low":"3094","high":"3138.5","ts":"1770757200"},{"volume":"29218","open":"3117","close":"3097.5","value":"3097.5","low":"3088.5","high":"3163.5","ts":"1770843600"},{"volume":"35527","open":"3091","close":"3090.5","value":"3090.5","low":"3015.5","high":"3106","ts":"1770930000"},{"volume":"12235","open":"3076.5","close":"3043","value":"3043","low":"3036.5","high":"3099","ts":"1771189200"},{"volume":"17803","open":"3042.5","close":"3036","value":"3036","low":"3028","high":"3068","ts":"1771275600"},{"volume":"18073","open":"3029","close":"3085","value":"3085","low":"3029","high":"3097.5","ts":"1771362000"},{"volume":"18820","open":"3076.5","close":"3068.5","value":"3068.5","low":"3036.5","high":"3093.5","ts":"1771448400"},{"volume":"18580","open":"3074","close":"3105.5","value":"3105.5","low":"3067","high":"3119","ts":"1771534800"},{"volume":"13177","open":"3103","close":"3091","value":"3091","low":"3081","high":"3116","ts":"1771794000"},{"volume":"17155","open":"3097","close":"3110.5","value":"3110.5","low":"3090","high":"3127.5","ts":"1771880400"},{"volume":"20918","open":"3106","close":"3174.5","value":"3174.5","low":"3102","high":"3175","ts":"1771966800"},{"volume":"20975","open":"3167","close":"3146","value":"3146","low":"3113.5","high":"3173.5","ts":"1772053200"},{"volume":"20589","open":"3144.5","close":"3141.5","value":"3141.5","low":"3128.5","high":"3173","ts":"1772139600"},{"volume":"44401","open":"3169","close":"3185","value":"3185","low":"3160","high":"3254","ts":"1772398800"},{"volume":"56428","open":"3193","close":"3275","value":"3275","low":"3151","high":"3315","ts":"1772485200"},{"volume":"54652","open":"3258","close":"3335.5","value":"3335.5","low":"3255","high":"3418","ts":"1772571600"},{"volume":"47652","open":"3320","close":"3292.5","value":"3292.5","low":"3269","high":"3400.5","ts":"1772658000"},{"volume":"34636","open":"3294.5","close":"3431","value":"3431","low":"3277.5","high":"3449.5","ts":"1772744400"},{"volume":"54881","open":"3443.5","close":"3388","value":"3388","low":"3362","high":"3544","ts":"1773003600"},{"volume":"33171","open":"3350","close":"3398.5","value":"3398.5","low":"3265.5","high":"3412","ts":"1773090000"},{"volume":"31033","open":"3400","close":"3457","value":"3457","low":"3396.5","high":"3485","ts":"1773176400"},{"volume":"42021","open":"3461","close":"3533","value":"3533","low":"3452","high":"3546.5","ts":"1773262800"},{"volume":"33639","open":"3525","close":"3439","value":"3439","low":"3420.5","high":"3528.5","ts":"1773349200"},{"volume":"32326","open":"3456","close":"3392","value":"3392","low":"3372","high":"3494.5","ts":"1773608400"},{"volume":"27498","open":"3394.5","close":"3364.5","value":"3364.5","low":"3359","high":"3430","ts":"1773694800"},{"volume":"5673","open":"3370","close":"3351.5","value":"3351.5","low":"3340","high":"3382.5","ts":"1773781200"},{"open":"3416.49","close":"3241.88","value":"3241.88","low":"3130.77","high":"3416.49","ts":"1773867600"},{"open":"3241.64","close":"3196.25","value":"3196.25","low":"3185.07","high":"3300.79","ts":"1773954000"},{"open":"3194.58","close":"3194.62","value":"3194.62","low":"3193.56","high":"3196.52","ts":"1774040400"},{"open":"3194.88","close":"3195.8","value":"3195.8","low":"3193.35","high":"3196.53","ts":"1774126800"},{"open":"3194.76","close":"3226.93","value":"3226.93","low":"3164.71","high":"3236.55","ts":"1774213200"},{"open":"3228.43","close":"3238.71","value":"3238.71","low":"3191.15","high":"3268.83","ts":"1774299600"},{"open":"3241.02","close":"3245.3","value":"3245.3","low":"3228.05","high":"3263.2","ts":"1774386000"},{"open":"3245.27","close":"3248.18","value":"3248.18","low":"3221.14","high":"3299.43","ts":"1774472400"},{"open":"3249.89","close":"3276.76","value":"3276.76","low":"3227.43","high":"3302.51","ts":"1774558800"},{"open":"3274.77","close":"3276.72","value":"3276.72","low":"3273.64","high":"3276.79","ts":"1774645200"},{"open":"3276.73","close":"3276.04","value":"3276.04","low":"3273.72","high":"3276.77","ts":"1774731600"},{"open":"3274.55","close":"3431.29","value":"3431.29","low":"3274.33","high":"3464.36","ts":"1774818000"},{"open":"3431.21","close":"3428.78","value":"3428.78","low":"3425.63","high":"3532.67","ts":"1774904400"},{"open":"3428.91","close":"3525.21","value":"3525.21","low":"3416.02","high":"3533.13","ts":"1774990800"},{"open":"3523.59","close":"3469.94","value":"3469.94","low":"3422.06","high":"3525.5","ts":"1775077200"},{"open":"3468.06","close":"3467.81","value":"3467.81","low":"3467.2","high":"3470.2","ts":"1775163600"},{"open":"3468.18","close":"3468.49","value":"3468.49","low":"3466.87","high":"3470.09","ts":"1775250000"},{"open":"3469.52","close":"3469.48","value":"3469.48","low":"3466.77","high":"3470.2","ts":"1775336400"},{"open":"3469.9","close":"3469.78","value":"3469.78","low":"3466.8","high":"3470.16","ts":"1775422800"},{"open":"3467.74","close":"3463.89","value":"3463.89","low":"3458.06","high":"3516.9","ts":"1775509200"},{"open":"3463.89","close":"3477.7","value":"3477.7","low":"3440.76","high":"3502.17","ts":"1775595600"},{"open":"3477.53","close":"3447.66","value":"3447.66","low":"3433.78","high":"3479.7","ts":"1775682000"},{"open":"3445.32","close":"3511.18","value":"3511.18","low":"3445.32","high":"3518.58","ts":"1775768400"},{"open":"3512.94","close":"3512.44","value":"3512.44","low":"3510","high":"3512.96","ts":"1775854800"},{"open":"3512.17","close":"3510.64","value":"3510.64","low":"3509.83","high":"3512.88","ts":"1775941200"},{"open":"3510.93","close":"3628.13","value":"3628.13","low":"3509.79","high":"3645.45","ts":"1776027600"},{"open":"3628.26","close":"3583.32","value":"3583.32","low":"3549.73","high":"3646.78","ts":"1776114000"},{"open":"3583.2","close":"3621.14","value":"3621.14","low":"3549.57","high":"3631.76","ts":"1776200400"},{"open":"3621.81","close":"3645.45","value":"3645.45","low":"3617.23","high":"3672.31","ts":"1776286800"},{"open":"3645.89","close":"3558.1","value":"3558.1","low":"3442.28","high":"3658.78","ts":"1776373200"},{"open":"3558.38","close":"3556.74","value":"3556.74","low":"3555.52","high":"3558.64","ts":"1776459600"},{"open":"3558.75","close":"3556.87","value":"3556.87","low":"3555.28","high":"3558.75","ts":"1776546000"},{"open":"3556.51","close":"3554.38","value":"3554.38","low":"3522.21","high":"3575.35","ts":"1776632400"},{"open":"3556.77","close":"3533.44","value":"3533.44","low":"3523.26","high":"3579.25","ts":"1776718800"},{"open":"3533.39","close":"3629.99","value":"3629.99","low":"3531.15","high":"3639.22","ts":"1776805200"},{"open":"3628.96","close":"3620.9","value":"3620.9","low":"3585.61","high":"3632.11","ts":"1776891600"},{"open":"3621.23","close":"3602.33","value":"3602.33","low":"3583.87","high":"3637.24","ts":"1776978000"},{"open":"3602.65","close":"3604.39","value":"3604.39","low":"3601.22","high":"3604.76","ts":"1777064400"},{"open":"3604.57","close":"3602.77","value":"3602.77","low":"3601.22","high":"3604.7","ts":"1777150800"},{"open":"3603.94","close":"3582.38","value":"3582.38","low":"3572.88","high":"3616.86","ts":"1777237200"},{"open":"3580.2","close":"3540.7","value":"3540.7","low":"3516.27","high":"3582.53","ts":"1777323600"},{"open":"3541.23","close":"3480.65","value":"3480.65","low":"3470.79","high":"3558.01","ts":"1777410000"},{"open":"3481","close":"3484.76","value":"3484.76","low":"3452.37","high":"3492.11","ts":"1777496400"},{"open":"3483.16","close":"3518.31","value":"3518.31","low":"3482.85","high":"3534.98","ts":"1777582800"},{"open":"3519.88","close":"3519.32","value":"3519.32","low":"3516.9","high":"3520.1","ts":"1777669200"},{"open":"3519.73","close":"3518.26","value":"3518.26","low":"3516.75","high":"3520.15","ts":"1777755600"},{"open":"3517.95","close":"3517.76","value":"3517.76","low":"3517.14","high":"3519.93","ts":"1777842000"},{"open":"3519.51","close":"3577.33","value":"3577.33","low":"3493.69","high":"3599.72","ts":"1777928400"},{"open":"3576.82","close":"3525.91","value":"3525.91","low":"3514.76","high":"3595.57","ts":"1778014800"},{"open":"3526.91","close":"3482.77","value":"3482.77","low":"3476.72","high":"3534.71","ts":"1778101200"},{"open":"3484.75","close":"3502.97","value":"3502.97","low":"3481.46","high":"3522.53","ts":"1778187600"},{"open":"3504.16","close":"3504.17","value":"3504.17","low":"3501.6","high":"3504.59","ts":"1778274000"},{"open":"3502.64","close":"3503.99","value":"3503.99","low":"3501.43","high":"3504.76","ts":"1778360400"},{"open":"3502.47","close":"3579.72","value":"3579.72","low":"3501.87","high":"3582.71","ts":"1778446800"},{"open":"3577.66","close":"3575.15","value":"3575.15","low":"3539.55","high":"3579.97","ts":"1778533200"},{"open":"3576.38","close":"3655.67","value":"3655.67","low":"3573.6","high":"3686.22","ts":"1778619600"},{"open":"3655.16","close":"3654.82","value":"3654.82","low":"3624.75","high":"3677.18","ts":"1778706000"},{"open":"3652.31","close":"3565.04","value":"3565.04","low":"3546.89","high":"3654.67","ts":"1778792400"},{"open":"3563.58","close":"3563.51","value":"3563.51","low":"3562.53","high":"3565.73","ts":"1778878800"},{"open":"3563.42","close":"3563.16","value":"3563.16","low":"3562.22","high":"3564.34","ts":"1778965200"}]},{"range":"allTime","tabText":"Всё время","data":[{"value":"2468.25","ts":"1188331200"},{"value":"2412.4","ts":"1189108800"},{"value":"2334.5","ts":"1191787200"},{"value":"2594.25","ts":"1194296400"},{"value":"2408.75","ts":"1196802000"},{"value":"2365.25","ts":"1199221200"},{"value":"2675.75","ts":"1201813200"},{"value":"3140.85","ts":"1204491600"},{"value":"2845.5","ts":"1207252800"},{"value":"2898","ts":"1210622400"},{"value":"2858.5","ts":"1212523200"},{"value":"3090","ts":"1215115200"},{"value":"2761","ts":"1218657600"},{"value":"2570","ts":"1220904000"},{"value":"2235","ts":"1223496000"},{"value":"1858","ts":"1226437200"},{"value":"1587","ts":"1228251600"},{"value":"1515","ts":"1231362000"},{"value":"1418","ts":"1234126800"},{"value":"1270.5","ts":"1235941200"},{"value":"1340","ts":"1238529600"},{"value":"1478.5","ts":"1241467200"},{"value":"1567","ts":"1244232000"},{"value":"1620","ts":"1246910400"},{"value":"1992","ts":"1249416000"},{"value":"1858","ts":"1252008000"},{"value":"1817","ts":"1254513600"},{"value":"1914","ts":"1257195600"},{"value":"2102","ts":"1259701200"},{"value":"2368","ts":"1262811600"},{"value":"2042","ts":"1265317200"},{"value":"2232","ts":"1267995600"},{"value":"2363","ts":"1270756800"},{"value":"2136","ts":"1273521600"},{"value":"1881","ts":"1275681600"},{"value":"1935","ts":"1278360000"},{"value":"2220","ts":"1280952000"},{"value":"2147","ts":"1283544000"},{"value":"2363","ts":"1286222400"},{"value":"2422.5","ts":"1288818000"},{"value":"2355","ts":"1291323600"},{"value":"2488","ts":"1294693200"},{"value":"2565","ts":"1297198800"},{"value":"2593","ts":"1298926800"},{"value":"2672","ts":"1302206400"},{"value":"2797","ts":"1304452800"},{"value":"2616","ts":"1307044800"},{"value":"2503","ts":"1309550400"},{"value":"2574.5","ts":"1312228800"},{"value":"2450","ts":"1314820800"},{"value":"2231","ts":"1318276800"},{"value":"2125.75","ts":"1320609600"},{"value":"2145","ts":"1322683200"},{"value":"2063.5","ts":"1325793600"},{"value":"2251.5","ts":"1328644800"},{"value":"2284","ts":"1330891200"},{"value":"2099","ts":"1334088000"},{"value":"2123","ts":"1335816000"},{"value":"1964","ts":"1339531200"},{"value":"1982","ts":"1341259200"},{"value":"1861","ts":"1343764800"},{"value":"2060","ts":"1347220800"},{"value":"2054","ts":"1349726400"},{"value":"1928.5","ts":"1352145600"},{"value":"2094","ts":"1354910400"},{"value":"2060","ts":"1357329600"},{"value":"2103.75","ts":"1360180800"},{"value":"1976","ts":"1362340800"},{"value":"1919","ts":"1365451200"},{"value":"1890","ts":"1368043200"},{"value":"1923","ts":"1370808000"},{"value":"1790","ts":"1373313600"},{"value":"1797","ts":"1375819200"},{"value":"1824","ts":"1378411200"},{"value":"1854","ts":"1381089600"},{"value":"1828.25","ts":"1383508800"},{"value":"1773.25","ts":"1386273600"},{"value":"1772.5","ts":"1388692800"},{"value":"1704","ts":"1391544000"},{"value":"1754","ts":"1393617600"},{"value":"1833","ts":"1396468800"},{"value":"1767.75","ts":"1399406400"},{"value":"1879","ts":"1401998400"},{"value":"1921.25","ts":"1404676800"},{"value":"2013","ts":"1407182400"},{"value":"2106","ts":"1409774400"},{"value":"1918","ts":"1412280000"},{"value":"2044.75","ts":"1415653200"},{"value":"2031","ts":"1417381200"},{"value":"1832","ts":"1420146000"},{"value":"1873","ts":"1422824400"},{"value":"1792","ts":"1425330000"},{"value":"1780","ts":"1427835600"},{"value":"1978","ts":"1430773200"},{"value":"1744.5","ts":"1433365200"},{"value":"1705","ts":"1435870800"},{"value":"1612","ts":"1438549200"},{"value":"1600","ts":"1441141200"},{"value":"1566.5","ts":"1443646800"},{"value":"1508","ts":"1447102800"},{"value":"1488","ts":"1449608400"},{"value":"1449.5","ts":"1452546000"},{"value":"1519.5","ts":"1454274000"},{"value":"1579","ts":"1456779600"},{"value":"1504.5","ts":"1460322000"},{"value":"1565","ts":"1462914000"},{"value":"1570.5","ts":"1464728400"},{"value":"1663","ts":"1468011600"},{"value":"1641","ts":"1470603600"},{"value":"1590","ts":"1473195600"},{"value":"1677","ts":"1475701200"},{"value":"1728.5","ts":"1478466000"},{"value":"1707","ts":"1480971600"},{"value":"1722","ts":"1483909200"},{"value":"1830.5","ts":"1486414800"},{"value":"1872","ts":"1488920400"},{"value":"1953","ts":"1491426000"},{"value":"1866.5","ts":"1494363600"},{"value":"1905","ts":"1496869200"},{"value":"1931","ts":"1499374800"},{"value":"1973.5","ts":"1502053200"},{"value":"2115","ts":"1504645200"},{"value":"2169.5","ts":"1507150800"},{"value":"2185.5","ts":"1509656400"},{"value":"2075","ts":"1512075600"},{"value":"2245.5","ts":"1515013200"},{"value":"2214.5","ts":"1517518800"},{"value":"2146.5","ts":"1520197200"},{"value":"1993","ts":"1522789200"},{"value":"2284","ts":"1525294800"},{"value":"2316.5","ts":"1528146000"},{"value":"2103","ts":"1530651600"},{"value":"2037.5","ts":"1533157200"},{"value":"2089.5","ts":"1535922000"},{"value":"2110","ts":"1538427600"},{"value":"1955","ts":"1541710800"},{"value":"1947","ts":"1544389200"},{"value":"1794.5","ts":"1546376400"},{"value":"1878","ts":"1549832400"},{"value":"1910.5","ts":"1551387600"},{"value":"1892","ts":"1554066000"},{"value":"1825.5","ts":"1556658000"},{"value":"1774","ts":"1559509200"},{"value":"1779.5","ts":"1562014800"},{"value":"1774","ts":"1565298000"},{"value":"1821.5","ts":"1568062800"},{"value":"1743.5","ts":"1570568400"},{"value":"1810.5","ts":"1573074000"},{"value":"1762.5","ts":"1575579600"},{"value":"1804","ts":"1578517200"},{"value":"1740.5","ts":"1580936400"},{"value":"1685.5","ts":"1583442000"},{"value":"1475","ts":"1586120400"},{"value":"1492","ts":"1588798800"},{"value":"1603","ts":"1591650000"},{"value":"1665","ts":"1594155600"},{"value":"1778","ts":"1596661200"},{"value":"1797.5","ts":"1599426000"},{"value":"1769","ts":"1601931600"},{"value":"1908.5","ts":"1604437200"},{"value":"2015","ts":"1606942800"},{"value":"2030.5","ts":"1609880400"},{"value":"1976.5","ts":"1612299600"},{"value":"2134.5","ts":"1614805200"},{"value":"2260","ts":"1617656400"},{"value":"2510","ts":"1620248400"},{"value":"2420.5","ts":"1623013200"},{"value":"2506","ts":"1625518800"},{"value":"2562.5","ts":"1628024400"},{"value":"2767.5","ts":"1630875600"},{"value":"2916.5","ts":"1633294800"},{"value":"2719.5","ts":"1635714000"},{"value":"2616","ts":"1638478800"},{"value":"2832.5","ts":"1641243600"},{"value":"3086.5","ts":"1643922000"},{"value":"3840","ts":"1646341200"},{"value":"3447.5","ts":"1648760400"},{"value":"2934.5","ts":"1651525200"},{"value":"2790.5","ts":"1654462800"},{"value":"2463","ts":"1656882000"},{"value":"2446","ts":"1659301200"},{"value":"2288","ts":"1662325200"},{"value":"2221","ts":"1664744400"},{"value":"2350","ts":"1667520000"},{"value":"2365","ts":"1669852800"},{"value":"2311","ts":"1672704000"},{"value":"2544","ts":"1675641600"},{"value":"2387","ts":"1678060800"},{"value":"2375","ts":"1680555600"},{"volume":"2367.5","open":"2370","close":"2367.5","value":"2367.5","low":"2367.5","high":"2370","ts":"1682974800"},{"volume":"2240","open":"2240.5","close":"2240","value":"2240","low":"2240","high":"2240.5","ts":"1685912400"},{"volume":"10","open":"2161","close":"2161","value":"2161","low":"2161","high":"2161","ts":"1688331600"},{"volume":"17","open":"2238.5","close":"2239","value":"2239","low":"2238.5","high":"2239","ts":"1691096400"},{"volume":"15","open":"2201","close":"2200.5","value":"2200.5","low":"2200","high":"2201","ts":"1693774800"},{"volume":"1","open":"2321","close":"2321","value":"2321","low":"2321","high":"2321","ts":"1696194000"},{"volume":"13","open":"2256.5","close":"2256.5","value":"2256.5","low":"2254.5","high":"2257","ts":"1698958800"},{"volume":"12","open":"2200","close":"2200","value":"2200","low":"2200","high":"2201","ts":"1701378000"},{"volume":"11","open":"2324","close":"2325.5","value":"2325.5","low":"2324","high":"2325.5","ts":"1704142800"},{"volume":"17","open":"2204","close":"2204.5","value":"2204.5","low":"2203","high":"2204.5","ts":"1707080400"},{"volume":"7","open":"2237.5","close":"2238","value":"2238","low":"2237.5","high":"2238","ts":"1709499600"},{"volume":"20","open":"2373.5","close":"2372","value":"2372","low":"2372","high":"2373.5","ts":"1712005200"},{"volume":"25","open":"2568","close":"2568.5","value":"2568.5","low":"2566.5","high":"2569","ts":"1715029200"},{"volume":"13","open":"2665.5","close":"2664","value":"2664","low":"2664","high":"2665.5","ts":"1717362000"},{"volume":"42","open":"2515.5","close":"2517.5","value":"2517.5","low":"2515","high":"2517.5","ts":"1719781200"},{"volume":"4","open":"2263","close":"2263","value":"2263","low":"2263","high":"2263","ts":"1722546000"},{"volume":"2","open":"2424","close":"2424","value":"2424","low":"2424","high":"2424","ts":"1725224400"},{"volume":"18","open":"2666.5","close":"2663.5","value":"2663.5","low":"2663.5","high":"2667","ts":"1727989200"},{"volume":"14","open":"2605.5","close":"2603","value":"2603","low":"2603","high":"2606","ts":"1730408400"},{"volume":"15442","open":"2597.5","close":"2607","value":"2607","low":"2575","high":"2617","ts":"1733173200"},{"volume":"20259","open":"2496","close":"2491.5","value":"2491.5","low":"2477","high":"2514.5","ts":"1736110800"},{"volume":"20945","open":"2560","close":"2620.5","value":"2620.5","low":"2553.5","high":"2633.5","ts":"1738530000"},{"volume":"14987","open":"2605.5","close":"2612","value":"2612","low":"2602.5","high":"2630","ts":"1740949200"},{"volume":"44624","open":"2459","close":"2404.14","value":"2404.14","low":"2370","high":"2459","ts":"1743714000"},{"volume":"18972","open":"2410","close":"2434","value":"2434","low":"2407","high":"2449","ts":"1746133200"},{"volume":"18099","open":"2454","close":"2473","value":"2473","low":"2425.5","high":"2477","ts":"1748811600"},{"volume":"18806","open":"2595","close":"2602","value":"2602","low":"2595","high":"2617","ts":"1751317200"},{"volume":"22553","open":"2565","close":"2571.5","value":"2571.5","low":"2543","high":"2576","ts":"1753995600"},{"volume":"8452","open":"2614","close":"2619.5","value":"2619.5","low":"2605","high":"2620","ts":"1756674000"},{"volume":"14574","open":"2685","close":"2694","value":"2694","low":"2680","high":"2696","ts":"1759266000"},{"volume":"22531","open":"2888","close":"2908.5","value":"2908.5","low":"2880.5","high":"2920","ts":"1762117200"},{"volume":"21259","open":"2877.5","close":"2888","value":"2888","low":"2866","high":"2896","ts":"1764536400"},{"volume":"21131","open":"2996","close":"3021","value":"3021","low":"2986","high":"3025","ts":"1767301200"},{"volume":"52978","open":"3127.5","close":"3056.5","value":"3056.5","low":"2979.5","high":"3127.5","ts":"1769979600"},{"volume":"44401","open":"3169","close":"3185","value":"3185","low":"3160","high":"3254","ts":"1772398800"},{"open":"3428.91","close":"3525.21","value":"3525.21","low":"3416.02","high":"3533.13","ts":"1774990800"},{"open":"3483.16","close":"3518.31","value":"3518.31","low":"3482.85","high":"3534.98","ts":"1777582800"}]}],"initialActiveTab":"month","assetName":"Алюминий","ticker":"Alum","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/GC.svg","name":"Золото","price":"4 537,71 $","ticker":"GC","instrument_id":"11331","chartValues":{"weekValue":[4715.46,4715.35,4715.48,4680.27,4657.39,4722.37,4725.51,4699.56,4678.76,4702.16,4699.47,4687.78,4685.85,4700.42,4678.73,4614.99,4544.77,4559.59,4537.72,4537.83,4537.82,4537.71],"halfYearValue":[4075,4075,4075,4075,4075,4075,5189.6,5189.6,5189.6,5189.6,5189.6,5189.6,5189.6,5189.6,5189.6,5189.6,4537.71,4537.71,4537.71,4537.71,4537.71,4537.71],"allTimeValue":[388.6,302.8,289.4,298.8,384.9,616,889.8,1141.9,1662.6,1241.8,1103.9,1245.2,1300.5,1708,1854.3,1991.1,2399,3021.9,3434.4,4075,5189.6,4537.71],"monthValue":[4789.69,4830.61,4834.1,4820.48,4739.78,4693.67,4708.6,4707.28,4596.47,4543.92,4614.83,4613.27,4523.6,4556.93,4689.44,4716.27,4715.48,4735.46,4688.61,4651.91,4537.73,4537.71],"yearValue":[3233.2,3376.1,3347.6,3350.7,3416.4,3392.2,3677.4,3791.7,4225.4,4023.9,4062.8,4259.1,4361,4609.2,4676.3,5119.4,5144.8,4474.51,4706.39,4820.48,4523.6,4537.71],"dayValue":[4537.82,4537.75,4537.75,4537.82,4537.81,4537.85,4537.74,4537.8,4537.8,4537.84,4537.71,4537.83,4537.73,4537.84,4537.71,4537.84,4537.74,4537.83,4537.72,4537.85,4537.84,4537.71],"quarterValue":[4075,4075,4075,4075,4075,4075,5189.6,5189.6,5189.6,5189.6,5189.6,5189.6,5189.6,5189.6,5189.6,5189.6,4537.71,4537.71,4537.71,4537.71,4537.71,4537.71]},"url":"/finance/commodities/GC","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,012207 $","relativeDelta":"−0%","direction":"negative"},"weekDelta":{"absoluteDelta":"−177,75 $","relativeDelta":"−3,77%","direction":"negative"},"monthDelta":{"absoluteDelta":"−251,97 $","relativeDelta":"−5,26%","direction":"negative"},"yearDelta":{"absoluteDelta":"1 304,51 $","relativeDelta":"40,35%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"4 149,11 $","relativeDelta":"1 067,71%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/ALUM.svg","name":"Алюминий","price":"3 563,16 $","ticker":"Alum","instrument_id":"11345","chartValues":{"weekValue":[3502.71,3504.18,3529.11,3567.41,3572.73,3579.97,3562.82,3561.11,3576.13,3574.75,3639.94,3648.17,3655.67,3662.74,3671.69,3647.69,3654.67,3582.72,3563.74,3563.22,3565.66,3563.16],"halfYearValue":[2789.5,2831.5,2886.5,2882.5,2950.5,3088,3165.5,3263.5,3026,3043,3174.5,3431,3364.5,3238.71,3431.29,3469.78,3628.13,3554.38,3582.38,3518.26,3503.99,3563.16],"allTimeValue":[2468.25,1300.5,2026,2145,1899,2083,1480,1889,1955,1475,2706.5,2934.5,2375,2181,2547.5,2568.5,2519.5,2622,2865.5,3165.5,3276.76,3563.16],"monthValue":[3645.45,3558.1,3556.87,3554.38,3629.99,3620.9,3604.39,3602.77,3540.7,3480.65,3518.31,3519.32,3517.76,3577.33,3482.77,3502.97,3503.99,3579.72,3655.67,3654.82,3563.51,3563.16],"yearValue":[2436,2451.5,2566.5,2596.5,2562.5,2567.5,2609.5,2664,2739.5,2888,2814.5,2900.5,2956.5,3171.5,3099,3105.5,3457,3248.18,3477.7,3533.44,3517.76,3563.16],"quarterValue":[3043,3105.5,3146,3335.5,3398.5,3392,3241.88,3226.93,3276.76,3428.78,3468.49,3477.7,3510.64,3645.45,3554.38,3602.33,3582.38,3518.31,3577.33,3504.17,3655.67,3563.16]},"url":"/finance/commodities/Alum","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,36 $","relativeDelta":"−0,01%","direction":"negative"},"weekDelta":{"absoluteDelta":"60,44 $","relativeDelta":"1,73%","direction":"positive"},"monthDelta":{"absoluteDelta":"−82,29 $","relativeDelta":"−2,26%","direction":"negative"},"yearDelta":{"absoluteDelta":"1 127,16 $","relativeDelta":"46,27%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"1 094,91 $","relativeDelta":"44,36%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/PA.svg","name":"Палладий","price":"1 416,47 $","ticker":"PA","instrument_id":"11348","chartValues":{"weekValue":[1500.01,1500.01,1499.97,1486.21,1481.98,1506.1,1495.37,1487.15,1480.79,1491.34,1497.16,1511.96,1497.95,1485.92,1452.45,1426.31,1420.31,1417.82,1416.46,1416.49,1416.51,1416.47],"halfYearValue":[1447.5,1447.5,1447.5,1447.5,2043.6,2043.6,2043.6,2043.6,2043.6,2043.6,2043.6,1432.83,1432.83,1432.83,1432.83,1432.83,1432.83,1432.83,1416.47,1416.47,1416.47,1416.47],"allTimeValue":[338.25,217,476.45,667.65,668.3,874.25,677.15,772.5,888.8,1956.4,2776.5,2237,1904.5,1238.5,960.5,909.5,1069,1127,1447.5,2043.6,1432.83,1416.47],"monthValue":[1557.54,1563.21,1563.97,1566.95,1549.67,1471.28,1512,1512,1466.84,1460.1,1527.75,1532.96,1486.34,1491.22,1488.92,1496.94,1500,1509.58,1500.1,1449.36,1416.5,1416.47],"yearValue":[979.5,1063,1150,1289,1193,1096.5,1231,1269.5,1508.5,1481.5,1497.35,1649,1688,1863.84,1750.95,1759.35,1656.68,1416.97,1507.52,1563.97,1532.97,1416.47],"dayValue":[1416.46,1416.51,1416.49,1416.52,1416.48,1416.52,1416.49,1416.52,1416.48,1416.49,1416.51,1416.5,1416.47,1416.49,1416.5,1416.49,1416.5,1416.47,1416.5,1416.49,1416.51,1416.47],"quarterValue":[2043.6,2043.6,2043.6,2043.6,2043.6,2043.6,1432.83,1432.83,1432.83,1432.83,1432.83,1432.83,1432.83,1432.83,1432.83,1432.83,1416.47,1416.47,1416.47,1416.47,1416.47,1416.47]},"url":"/finance/commodities/PA","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,031006 $","relativeDelta":"−0%","direction":"negative"},"weekDelta":{"absoluteDelta":"−83,54 $","relativeDelta":"−5,57%","direction":"negative"},"monthDelta":{"absoluteDelta":"−141,07 $","relativeDelta":"−9,06%","direction":"negative"},"yearDelta":{"absoluteDelta":"436,97 $","relativeDelta":"44,61%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"1 078,22 $","relativeDelta":"318,76%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/PL.svg","name":"Платина","price":"1 978,53 $","ticker":"PL","instrument_id":"11349","chartValues":{"weekValue":[2064.52,2064.47,2064.51,2045.14,2035.12,2118.78,2094.68,2074.41,2103.8,2110.46,2132.66,2166,2130.67,2127.4,2074.09,2023.1,1999.14,1985.98,1978.52,1978.52,1978.48,1978.53],"halfYearValue":[1635.7,1635.7,1635.7,1635.7,2640,2640,2640,2640,2640,2640,2640,1934.53,1934.53,1934.53,1934.53,1934.53,1934.53,1934.53,1978.53,1978.53,1978.53,1978.53],"allTimeValue":[1270.8,1072,1532.5,1525.4,1452.2,1485.8,997.2,972.3,777,1018.9,1083.1,966.6,987.8,916.5,992.3,951.2,1220.3,1348.1,1635.7,2640,1934.53,1978.53],"monthValue":[2092.3,2107.47,2106.54,2089.25,2078.35,2011.29,2023.49,2023.49,1943.1,1879.75,1992.11,1995.51,1950.05,1958.06,2030.29,2057.36,2064.54,2135.11,2140.87,2060.8,1978.51,1978.53],"yearValue":[1006.9,1176.3,1410.7,1437.2,1332.4,1336.6,1403.4,1596.4,1575,1600.4,1688.7,1905.2,2216.1,2477,2224.9,2177.7,2157.6,1934.53,1982.98,2106.54,1995.52,1978.53],"dayValue":[1978.52,1978.49,1978.52,1978.54,1978.53,1978.49,1978.5,1978.53,1978.51,1978.53,1978.48,1978.52,1978.51,1978.53,1978.48,1978.53,1978.48,1978.53,1978.47,1978.53,1978.49,1978.53],"quarterValue":[2640,2640,2640,2640,2640,2640,1934.53,1934.53,1934.53,1934.53,1934.53,1934.53,1934.53,1934.53,1934.53,1934.53,1978.53,1978.53,1978.53,1978.53,1978.53,1978.53]},"url":"/finance/commodities/PL","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,0177 $","relativeDelta":"0%","direction":"positive"},"weekDelta":{"absoluteDelta":"−85,99 $","relativeDelta":"−4,17%","direction":"negative"},"monthDelta":{"absoluteDelta":"−113,77 $","relativeDelta":"−5,44%","direction":"negative"},"yearDelta":{"absoluteDelta":"971,63 $","relativeDelta":"96,5%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"707,73 $","relativeDelta":"55,69%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SILVER.svg","name":"Серебро","price":"75,97 $","ticker":"SI","instrument_id":"11350","chartValues":{"weekValue":[80.38,80.39,80.38,80.74,80.15,85.6,85.98,83.94,85.11,86.85,86.83,87.97,87.13,87.28,84.8,80.87,77.39,77.1,75.89,75.89,75.95,75.97],"halfYearValue":[48.44,48.44,48.44,48.44,86.65,86.65,86.65,86.65,86.65,86.65,86.65,69.14,69.14,69.14,69.14,69.14,69.14,69.14,75.97,75.97,75.97,75.97],"allTimeValue":[12.27,12.43,17.63,29.55,28.81,18.78,14.72,16.77,16.41,17.56,26.25,23.42,19.46,24.25,23.4,30.92,33.65,37.68,48.44,86.65,69.14,75.97],"monthValue":[78.42,80.81,80.98,79.72,77.72,75.44,75.74,75.84,73.11,71.32,75.36,75.37,72.73,72.82,78.71,80.35,80.34,86.11,87.5,83.5,75.96,75.97],"yearValue":[32.51,35.79,35.85,38.38,36.8,37.32,41.47,45.44,50.35,48.25,51.03,61.1,72.27,89.11,79.86,78.34,88.89,71.25,72.98,76.68,72.73,75.97],"dayValue":[75.89,75.89,75.89,75.89,75.89,75.89,75.89,75.89,75.89,75.89,75.89,75.93,75.93,75.93,75.95,75.95,75.96,75.96,75.95,75.96,75.96,75.97],"quarterValue":[86.65,86.65,86.65,86.65,86.65,86.65,69.14,69.14,69.14,69.14,69.14,69.14,69.14,69.14,69.14,69.14,75.97,75.97,75.97,75.97,75.97,75.97]},"url":"/finance/commodities/SI","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,011589 $","relativeDelta":"0,02%","direction":"positive"},"weekDelta":{"absoluteDelta":"−4,41 $","relativeDelta":"−5,48%","direction":"negative"},"monthDelta":{"absoluteDelta":"−2,44 $","relativeDelta":"−3,12%","direction":"negative"},"yearDelta":{"absoluteDelta":"43,46 $","relativeDelta":"133,66%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"63,70 $","relativeDelta":"519,04%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"LME","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"03:15","dateInfo":"17.05.2026","isCommodity":true,"isHideTime":false,"itemsListEmpty":false,"currencyCode":"USD","price":"3 563,16 $","moreButtonText":"Купить акции","currentYear":2026,"decimalSeparator":",","disclaimerTitle":"Условия предоставления данных","disclaimerBody":"Данные предоставлены: АО «Интерфакс»","disclaimerType":"interfax","disclaimer":{},"hiddenText":"Биржа LME, время открытия 03:15, дата 17.05.2026","logo":"https://yastatic.net/s3/fintech-icons/1/i/ALUM.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"11345","animationChart":true,"language":"ru","timeZone":"Europe/Moscow","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,36 $","relativeDelta":"−0,01%","direction":"negative"},"weekDelta":{"absoluteDelta":"60,44 $","relativeDelta":"1,73%","direction":"positive"},"monthDelta":{"absoluteDelta":"−82,29 $","relativeDelta":"−2,26%","direction":"negative"},"yearDelta":{"absoluteDelta":"1 127,16 $","relativeDelta":"46,27%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"1 094,91 $","relativeDelta":"44,36%","direction":"positive"}},"hideInCarousel":true,"ajaxText":"акции","withFeedback":false,"isDesktop":true,"reportFeedbackProps":{"feature":"stocks","title":"Что не так в этом ответе?","checkBoxLabels":[{"value":"Неудобно пользоваться"},{"value":"Ответ не соответствует действительности"},{"value":"Нет нужной информации"},{"value":"Другое"}]},"showLogo":true,"ignoreRange":true,"isReef":true,"hiddenTitle":true,"typeWizard":"stocks","nonceId":"wLcgxMONpJMgVmzTjX4UqQ==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"4yzzw03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"4yzz3":{"state":{"items":[{"buttonText":"Подобрать","iconType":"сreditCard","subtitle":"До 35 месяцев без процентов","type":"creditcard","url":"/finance/creditcard","text":"До 35 месяцев без процентов","title":"Кредитные карты"},{"subtitle":"448 предложений от 85 банков","text":"448 предложений от 85 банков","buttonText":"Подобрать","title":"Вклады до 35%","type":"deposit","placeholder":"от 1 ₽","iconType":"deposits","url":"/finance/deposit?unifilter=MiJCBHJhdGVIAIoBFwoPaV9maW5fc2VsZWN0b3JzEgQIABAA"},{"subtitle":"Получите цены сразу от 25 страховых","text":"Получите цены сразу от 25 страховых","buttonText":"Рассчитать","title":"ОСАГО","type":"osago","placeholder":"Номер авто","iconType":"osago","url":"https://yandex.ru/finance/osago/calculator?main-reqid=1778982544381405-5961999714468151803-balancer-l7leveler-kubr-yp-vla-125-BAL"},{"subtitle":"Предложения от 28 банков","text":"Предложения от 28 банков","buttonText":"Подобрать","title":"Кредиты","type":"credit","placeholder":"от 100 000 ₽","iconType":"credits","label":"от 11,9%","url":"/finance/credit"},{"buttonText":"Подобрать","iconType":"debitCard","subtitle":"Кешбэк, до 15% на остаток","type":"debitcard","url":"/finance/debitcard","text":"Бесплатное обслуживание, кешбэк, до 15% на остаток","title":"Дебетовые карты"},{"subtitle":"Ставка от 5,1%","text":"Ставка от 5,1%","buttonText":"Подобрать","title":"Ипотека","type":"mortgage","placeholder":"от 1 000 ₽","iconType":"mortgage","banksIcons":["https://avatars.mds.yandex.net/get-finsearch/19821552/finance_dAyYWcUHdPqkKvXjKP7m/105x105","https://avatars.mds.yandex.net/get-finsearch/17692660/finance_67WJHfWcVIMm8dnmAQWy/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_pN9mmBmZFK5xPJOO9IQW/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_GUk1E1WXSxgFRGUwhLZi/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_iORQxyAv4AL9G7AQS5zA/105x105","https://avatars.mds.yandex.net/get-finsearch/20233182/finance_FbtGzUVL6Ixbbdx7fosz/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_zDhcp82mPUkrw7TQyGCD/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_WD0Y8kQ2Q791oCSZq9nO/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_3LkcdL53T7aLGLZg6429/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_yUO5Uk0fop69AvvDCD85/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_23JPL9u4iDigZl0bPyn6/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_bhx4yB5Exg6lIJ6FQkOo/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_pmyoPM0wRRmXQV9XER12/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_KIlGFDHEoCVY6P4Xsl6U/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_8Tf112UpjyIRvGt29rXp/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_DLoY2o8D1kghiUE9ZSCd/105x105","https://avatars.mds.yandex.net/get-finsearch/17692660/finance_b469uSyb4VBAFltc0RXl/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_klUL8r1OMeAegtB0yXnU/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_nR82GvwAQR9wjbNsTxWO/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_XG1GWI7nglxhkFRZoouP/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_TupcySkKlWT3bqwoQepq/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_2bKSIQEMb1WXaGZ1b4VI/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_7EqpHXpDz2yFjKzVjnvb/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_rLEuA3AdPSDf5Z8dLS9N/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_Mal2jeC00tnYDEw2Gekm/105x105","https://avatars.mds.yandex.net/get-finsearch/20233182/finance_087ODFzMSSvIfjT9a5oE/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_E2Z17qYEvs9U2PQe9y2r/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_wqYSAWBv5w0Qryb2OL6s/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_gYXq1QOVHVXlSevowmFR/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_4vJIc7Vrj8fRmwz5sMt9/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_A0OphCVqny4ORloE4PUe/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_WhDUkLc8QncEwTCfqbah/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_EZC9HQXqPXBw48kMTVmG/105x105"],"url":"/finance/mortgage?unifilter=KghCBHJhdGVIAA=="}],"title":"Смотрите также","isPromo":false,"listing":true,"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"4yzzw04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"4yzz4":{"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":"4yzzw06-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}