Официальная стоимость Алюминия (Alum) в долларах США (USD) на 11 сентября 2026 года. Зв последний месяц стоимость опустилась на 56,19 $. Изучайте графики изменений и выбирайте оптимальный момент для покупки.
Быстрый ответ: биржевые котировки
AlumАлюминийБиржа LME, время открытия 23:40, дата 10.09.2026
{"28e10":{"state":{"headerProps":{"form":{"action":"/finance/commodities","searchLabel":"Найти","logo":{"href":"//ya.ru","size":44}},"actions":{"favorites":{"ariaLabel":"Избранное","targetServiceUrl":"https://yandex.ru/favs/products?from=desktop_header&lr=213"}},"user":{"loggedIn":false,"ariaLabel":"Меню","plus":false,"birthdayHat":false,"child":false,"dialogProps":{"host":"yandex.ru","lang":"ru","project":"finance","queryParams":{"exp_flags":"skin","preset":"oceania","utm_source":"finance-app"},"retpath":"https%3A%2F%2Fyandex.ru%2Ffinance%2Fcommodities%3Flr%3D213%26text%3D%25D0%25BA%25D0%25BE%25D1%2582%25D0%25B8%25D1%2580%25D0%25BE%25D0%25B2%25D0%25BA%25D0%25B8%2BAlum%26ncrnd%3D26672","tld":"ru","platform":"desktop"},"loginUrl":"https://passport.yandex.ru/auth?retpath=https%3A%2F%2Fyandex.ru%2Ffinance%2Fcommodities%3Flr%3D213%26text%3D%25D0%25BA%25D0%25BE%25D1%2582%25D0%25B8%25D1%2580%25D0%25BE%25D0%25B2%25D0%25BA%25D0%25B8%2BAlum%26ncrnd%3D26672&origin=reef_header_desktop_auth_new","loginText":"Войти"},"navigation":{"tabs":[{"id":"search","label":"Поиск","url":"//yandex.ru/search","params":{"text":"[$query]","site":"[$site]","source":"tabbar"}},{"id":"alice_chat","label":"Алиса AI","url":"//yandex.ru/alice","params":{"reqid":"1789076952634847-3646098638654550681-balancer-l7leveler-kubr-yp-klg-47-BAL","utm_source":"yandex","utm_campaign":"serp_alicetab_chat","utm_medium":"interface","alice_deeplink":"[$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":"products","label":"Товары","url":"//yandex.ru/search","params":{"text":"[$query]","noreask":"[$noreask]","products_mode":"1","from":"tabbar"}},{"id":"realty","label":"Квартиры","url":"//yandex.ru/realty/search","params":{"text":"[$query]","lr":"[$lr]","from":"tabbar"}},{"id":"translate","label":"Переводчик","url":"//translate.yandex.ru","params":{"text":"[$query]","from":"tabbar"}},{"id":"all","label":"Все","url":"//yandex.ru/all","params":{"text":"[$query]","from":"tabbar"}}]},"context":{"query":"котировки Alum","reqid":"1789076952634847-3646098638654550681-balancer-l7leveler-kubr-yp-klg-47-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки Alum\"}","selectedTabId":"finance","counters":{"type":"b","data":{"$header":"28e1z000","logo":"28e1z001","advanced-search":"28e1z002","login":"28e1z004","usermenu":"28e1z005","more-button":"28e1z006","cbir":"28e1z007","clear":"28e1z008","submit":"28e1z009","alice":"28e1z00a","favorites":"28e1z00b","ecom-orders":"28e1z00c","weather-informer":"28e1z00d","$navigation":"28e1z00e","item":"28e1z01h","tab-search":"28e1z010","tab-alice_chat":"28e1z012","tab-finance":"28e1z014","tab-images":"28e1z016","tab-video":"28e1z018","tab-maps":"28e1z01a","tab-products":"28e1z01c","tab-realty":"28e1z01e","tab-translate":"28e1z01g","tab-all":"28e1z01i"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"544920541789076898"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true,"classNames":["FinanceHeader FinanceHeader_isRedesign"],"queryCorrectionLogData":{"correctedText":{"to":"Товары","key":"text"},"misspell":{"source":"","fixed":""}}},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"28e1w01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"28e11":{"state":{"title":"Стоимость Алюминия (Alum)","subtitle":"Официальная стоимость Алюминия (Alum) в долларах США (USD) на 11 сентября 2026 года. Зв последний месяц стоимость опустилась на 56,19 $. 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":"28e1w02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"28e12":{"state":{"items":[{"range":"day","tabText":"День","data":[{"open":"3363.16","close":"3361.4","value":"3361.4","low":"3361.4","high":"3363.16","ts":"1788986100"},{"open":"3361.27","close":"3363.13","value":"3363.13","low":"3361.27","high":"3363.13","ts":"1789009200"},{"open":"3361.99","close":"3363.49","value":"3363.49","low":"3360.94","high":"3363.49","ts":"1789012800"},{"open":"3363.35","close":"3363.18","value":"3363.18","low":"3360.57","high":"3363.35","ts":"1789019100"},{"open":"3337.73","close":"3336.35","value":"3336.35","low":"3335.3","high":"3339.56","ts":"1789021500"},{"open":"3338.47","close":"3339.56","value":"3339.56","low":"3337.5","high":"3341.58","ts":"1789021800"},{"open":"3338.2","close":"3339.11","value":"3339.11","low":"3337.69","high":"3340.76","ts":"1789022100"},{"open":"3345.45","close":"3343.7","value":"3343.7","low":"3343.32","high":"3345.99","ts":"1789022400"},{"open":"3344.79","close":"3344.19","value":"3344.19","low":"3343.75","high":"3346.3","ts":"1789022700"},{"open":"3344.83","close":"3344.38","value":"3344.38","low":"3343.9","high":"3347.31","ts":"1789023000"},{"open":"3348.37","close":"3348.81","value":"3348.81","low":"3344.77","high":"3348.81","ts":"1789023300"},{"open":"3347.45","close":"3344.85","value":"3344.85","low":"3344.46","high":"3347.45","ts":"1789023600"},{"open":"3344.54","close":"3345.94","value":"3345.94","low":"3344.19","high":"3345.96","ts":"1789023900"},{"open":"3342.75","close":"3344.09","value":"3344.09","low":"3340.54","high":"3344.09","ts":"1789024500"},{"open":"3344.3","close":"3342.04","value":"3342.04","low":"3339.37","high":"3344.3","ts":"1789024800"},{"open":"3345.2","close":"3344.99","value":"3344.99","low":"3342.76","high":"3345.42","ts":"1789025100"},{"open":"3343.03","close":"3343.14","value":"3343.14","low":"3342.81","high":"3345.07","ts":"1789025400"},{"open":"3340.34","close":"3338.01","value":"3338.01","low":"3337.13","high":"3341.61","ts":"1789025700"},{"open":"3339.19","close":"3339.02","value":"3339.02","low":"3337.39","high":"3339.19","ts":"1789026000"},{"open":"3337.99","close":"3337.35","value":"3337.35","low":"3336.73","high":"3339.63","ts":"1789026300"},{"open":"3335.9","close":"3338.36","value":"3338.36","low":"3335.9","high":"3338.44","ts":"1789026600"},{"open":"3335.69","close":"3335.68","value":"3335.68","low":"3335.68","high":"3337.36","ts":"1789026900"},{"open":"3334.34","close":"3333.92","value":"3333.92","low":"3331.04","high":"3335.46","ts":"1789027200"},{"open":"3336.4","close":"3336.58","value":"3336.58","low":"3334.23","high":"3336.58","ts":"1789027500"},{"open":"3334.75","close":"3336.62","value":"3336.62","low":"3333.61","high":"3336.62","ts":"1789027800"},{"open":"3337.53","close":"3338.95","value":"3338.95","low":"3337.5","high":"3340.3","ts":"1789028100"},{"open":"3338.22","close":"3338.17","value":"3338.17","low":"3335.56","high":"3339.02","ts":"1789028400"},{"open":"3339.14","close":"3337.77","value":"3337.77","low":"3336.43","high":"3339.9","ts":"1789028700"},{"open":"3340.69","close":"3338.67","value":"3338.67","low":"3338.67","high":"3341.48","ts":"1789029000"},{"open":"3339.08","close":"3338.65","value":"3338.65","low":"3335.79","high":"3339.08","ts":"1789029300"},{"open":"3337.14","close":"3336.91","value":"3336.91","low":"3336.42","high":"3338.1","ts":"1789029600"},{"open":"3338.98","close":"3338.67","value":"3338.67","low":"3336.01","high":"3339.4","ts":"1789029900"},{"open":"3339.42","close":"3337.97","value":"3337.97","low":"3337.97","high":"3339.83","ts":"1789030200"},{"open":"3336","close":"3335.37","value":"3335.37","low":"3333.94","high":"3337.91","ts":"1789030500"},{"open":"3333.27","close":"3334.28","value":"3334.28","low":"3331.17","high":"3334.38","ts":"1789030800"},{"open":"3333.51","close":"3333.97","value":"3333.97","low":"3332.49","high":"3334.68","ts":"1789031100"},{"open":"3339.04","close":"3339.41","value":"3339.41","low":"3336.63","high":"3339.41","ts":"1789031400"},{"open":"3340.4","close":"3340.16","value":"3340.16","low":"3338.33","high":"3342.31","ts":"1789031700"},{"open":"3337.73","close":"3340.36","value":"3340.36","low":"3337.27","high":"3340.36","ts":"1789032000"},{"open":"3341.54","close":"3342.59","value":"3342.59","low":"3340.67","high":"3342.59","ts":"1789032300"},{"open":"3345.75","close":"3346.64","value":"3346.64","low":"3343.06","high":"3346.77","ts":"1789032600"},{"open":"3345.27","close":"3347.93","value":"3347.93","low":"3345.27","high":"3348.68","ts":"1789032900"},{"open":"3350.87","close":"3352.48","value":"3352.48","low":"3349.18","high":"3352.48","ts":"1789033200"},{"open":"3351.85","close":"3349.32","value":"3349.32","low":"3349.25","high":"3352.15","ts":"1789033500"},{"open":"3351.65","close":"3351.61","value":"3351.61","low":"3350.58","high":"3353.01","ts":"1789033800"},{"open":"3352.08","close":"3353.45","value":"3353.45","low":"3350.84","high":"3353.45","ts":"1789034100"},{"open":"3351.91","close":"3346.85","value":"3346.85","low":"3346.85","high":"3351.91","ts":"1789034400"},{"open":"3331.25","close":"3335.41","value":"3335.41","low":"3323.89","high":"3338.24","ts":"1789034700"},{"open":"3335.34","close":"3333.26","value":"3333.26","low":"3330","high":"3336","ts":"1789035000"},{"open":"3333.51","close":"3335.5","value":"3335.5","low":"3332.58","high":"3336.11","ts":"1789035300"},{"open":"3337.88","close":"3333.89","value":"3333.89","low":"3333.89","high":"3339.58","ts":"1789035600"},{"open":"3330.66","close":"3331.73","value":"3331.73","low":"3328.33","high":"3333.37","ts":"1789035900"},{"open":"3313.9","close":"3311.92","value":"3311.92","low":"3311.33","high":"3317.12","ts":"1789036200"},{"open":"3311.5","close":"3309.18","value":"3309.18","low":"3304.46","high":"3311.51","ts":"1789036500"},{"open":"3302.65","close":"3302.19","value":"3302.19","low":"3300.66","high":"3306.59","ts":"1789036800"},{"open":"3312.92","close":"3313.1","value":"3313.1","low":"3310.12","high":"3314.45","ts":"1789037100"},{"open":"3306.08","close":"3304.73","value":"3304.73","low":"3301.99","high":"3306.84","ts":"1789037400"},{"open":"3298.01","close":"3301.56","value":"3301.56","low":"3297.63","high":"3304.41","ts":"1789037700"},{"open":"3308.01","close":"3306.64","value":"3306.64","low":"3305.83","high":"3309.15","ts":"1789038000"},{"open":"3308.05","close":"3308.52","value":"3308.52","low":"3306.34","high":"3309.15","ts":"1789038300"},{"open":"3314.65","close":"3314.78","value":"3314.78","low":"3311.25","high":"3315.09","ts":"1789038600"},{"open":"3320.45","close":"3321.86","value":"3321.86","low":"3318.3","high":"3323.21","ts":"1789038900"},{"open":"3319.37","close":"3320.08","value":"3320.08","low":"3315.63","high":"3320.08","ts":"1789039200"},{"open":"3322.57","close":"3319.73","value":"3319.73","low":"3317.79","high":"3324.75","ts":"1789039500"},{"open":"3320.18","close":"3318.82","value":"3318.82","low":"3316.5","high":"3320.18","ts":"1789039800"},{"open":"3318.02","close":"3319.35","value":"3319.35","low":"3317.2","high":"3320.1","ts":"1789040100"},{"open":"3323.14","close":"3321.33","value":"3321.33","low":"3319.06","high":"3323.14","ts":"1789040400"},{"open":"3320.37","close":"3321.2","value":"3321.2","low":"3319.09","high":"3322.09","ts":"1789040700"},{"open":"3317.37","close":"3317.56","value":"3317.56","low":"3316.57","high":"3318.71","ts":"1789041000"},{"open":"3312.16","close":"3311.76","value":"3311.76","low":"3311.76","high":"3314.51","ts":"1789041300"},{"open":"3313.29","close":"3315.86","value":"3315.86","low":"3312.03","high":"3317.03","ts":"1789041600"},{"open":"3323.99","close":"3324.05","value":"3324.05","low":"3321.74","high":"3326.15","ts":"1789041900"},{"open":"3327.81","close":"3324.08","value":"3324.08","low":"3323.93","high":"3328.1","ts":"1789042200"},{"open":"3317.93","close":"3313.35","value":"3313.35","low":"3311.28","high":"3317.93","ts":"1789042500"},{"open":"3312.26","close":"3311.18","value":"3311.18","low":"3308.63","high":"3312.26","ts":"1789042800"},{"open":"3314.8","close":"3312.66","value":"3312.66","low":"3310.69","high":"3314.8","ts":"1789043100"},{"open":"3310.2","close":"3310.67","value":"3310.67","low":"3307.66","high":"3311.08","ts":"1789043400"},{"open":"3305.88","close":"3303.81","value":"3303.81","low":"3299.72","high":"3306.09","ts":"1789043700"},{"open":"3308.2","close":"3312.83","value":"3312.83","low":"3308.2","high":"3313.02","ts":"1789044000"},{"open":"3313.07","close":"3312.91","value":"3312.91","low":"3311.14","high":"3315.05","ts":"1789044300"},{"open":"3314.59","close":"3310.64","value":"3310.64","low":"3309.6","high":"3314.59","ts":"1789044600"},{"open":"3309.24","close":"3311.25","value":"3311.25","low":"3309.24","high":"3313.01","ts":"1789044900"},{"open":"3308.91","close":"3308.66","value":"3308.66","low":"3306.24","high":"3312.27","ts":"1789045200"},{"open":"3308.65","close":"3306.26","value":"3306.26","low":"3305.82","high":"3309.83","ts":"1789045500"},{"open":"3308.03","close":"3306.68","value":"3306.68","low":"3306.68","high":"3309.55","ts":"1789045800"},{"open":"3307.63","close":"3306.26","value":"3306.26","low":"3304.62","high":"3308.21","ts":"1789046100"},{"open":"3308.61","close":"3308.28","value":"3308.28","low":"3305.48","high":"3309.55","ts":"1789046400"},{"open":"3306.7","close":"3308.83","value":"3308.83","low":"3305.53","high":"3308.88","ts":"1789046700"},{"open":"3307.39","close":"3307.47","value":"3307.47","low":"3305.79","high":"3309.41","ts":"1789047000"},{"open":"3302.39","close":"3302.29","value":"3302.29","low":"3300.91","high":"3305.01","ts":"1789047300"},{"open":"3304.38","close":"3302.43","value":"3302.43","low":"3300.14","high":"3304.38","ts":"1789047600"},{"open":"3300.45","close":"3301.84","value":"3301.84","low":"3298.15","high":"3302.54","ts":"1789047900"},{"open":"3298.93","close":"3299.67","value":"3299.67","low":"3296.71","high":"3300.45","ts":"1789048200"},{"open":"3300.46","close":"3300.42","value":"3300.42","low":"3298.5","high":"3302.15","ts":"1789048500"},{"open":"3298.92","close":"3299.62","value":"3299.62","low":"3296.94","high":"3300.08","ts":"1789048800"},{"open":"3293.65","close":"3294.42","value":"3294.42","low":"3293.11","high":"3295.97","ts":"1789049100"},{"open":"3291.94","close":"3293.53","value":"3293.53","low":"3291.06","high":"3294.61","ts":"1789049400"},{"open":"3293.97","close":"3295.79","value":"3295.79","low":"3292.64","high":"3295.79","ts":"1789049700"},{"open":"3296.6","close":"3299.34","value":"3299.34","low":"3295.1","high":"3299.58","ts":"1789050000"},{"open":"3298.91","close":"3296.06","value":"3296.06","low":"3296.06","high":"3298.91","ts":"1789050300"},{"open":"3298.76","close":"3299.79","value":"3299.79","low":"3296.82","high":"3300.08","ts":"1789050600"},{"open":"3301.84","close":"3300.63","value":"3300.63","low":"3299.23","high":"3302.16","ts":"1789050900"},{"open":"3293.83","close":"3296.38","value":"3296.38","low":"3293.83","high":"3296.38","ts":"1789051200"},{"open":"3285.81","close":"3286.09","value":"3286.09","low":"3283.16","high":"3286.18","ts":"1789051500"},{"open":"3287.96","close":"3285.59","value":"3285.59","low":"3284.82","high":"3288.49","ts":"1789051800"},{"open":"3288.86","close":"3290","value":"3290","low":"3286.53","high":"3290.58","ts":"1789052100"},{"open":"3291.16","close":"3289.9","value":"3289.9","low":"3289.6","high":"3293.33","ts":"1789052400"},{"open":"3292.22","close":"3293.04","value":"3293.04","low":"3289.49","high":"3294.81","ts":"1789052700"},{"open":"3288.6","close":"3287.62","value":"3287.62","low":"3285.43","high":"3288.84","ts":"1789053000"},{"open":"3281.66","close":"3280.61","value":"3280.61","low":"3280.51","high":"3283.26","ts":"1789053300"},{"open":"3287.89","close":"3290.18","value":"3290.18","low":"3285.92","high":"3290.75","ts":"1789053600"},{"open":"3292.83","close":"3293.9","value":"3293.9","low":"3291.67","high":"3293.9","ts":"1789053900"},{"open":"3289.32","close":"3293.39","value":"3293.39","low":"3289.22","high":"3293.39","ts":"1789054200"},{"open":"3291.1","close":"3290.85","value":"3290.85","low":"3289.49","high":"3292.25","ts":"1789054500"},{"open":"3286.86","close":"3286.74","value":"3286.74","low":"3286.74","high":"3288.12","ts":"1789054800"},{"open":"3287.47","close":"3286.43","value":"3286.43","low":"3285.4","high":"3287.75","ts":"1789055100"},{"open":"3288.49","close":"3286.71","value":"3286.71","low":"3285.08","high":"3289.17","ts":"1789055400"},{"open":"3287.55","close":"3288.55","value":"3288.55","low":"3285.95","high":"3288.6","ts":"1789055700"},{"open":"3286.52","close":"3284.94","value":"3284.94","low":"3284.87","high":"3286.52","ts":"1789056000"},{"open":"3284.07","close":"3284.31","value":"3284.31","low":"3281.46","high":"3284.31","ts":"1789056300"},{"open":"3283.97","close":"3285.09","value":"3285.09","low":"3283.89","high":"3286.33","ts":"1789056600"},{"open":"3284.79","close":"3289.19","value":"3289.19","low":"3283.77","high":"3289.19","ts":"1789056900"},{"open":"3289.63","close":"3287.76","value":"3287.76","low":"3287.76","high":"3289.63","ts":"1789057200"},{"open":"3286.83","close":"3287.4","value":"3287.4","low":"3286.53","high":"3287.94","ts":"1789057500"},{"open":"3286.37","close":"3286.65","value":"3286.65","low":"3285.76","high":"3287.62","ts":"1789057800"},{"open":"3288.29","close":"3289.04","value":"3289.04","low":"3286.42","high":"3289.04","ts":"1789058100"},{"open":"3286.92","close":"3288.64","value":"3288.64","low":"3286.52","high":"3288.75","ts":"1789058400"},{"open":"3285.66","close":"3286.16","value":"3286.16","low":"3285.1","high":"3288.06","ts":"1789058700"},{"open":"3289.19","close":"3289.43","value":"3289.43","low":"3287.23","high":"3289.53","ts":"1789059000"},{"open":"3289.96","close":"3288.12","value":"3288.12","low":"3287.55","high":"3289.96","ts":"1789059300"},{"open":"3286.15","close":"3285.86","value":"3285.86","low":"3285.41","high":"3287.75","ts":"1789059600"},{"open":"3285.85","close":"3287.57","value":"3287.57","low":"3285.74","high":"3287.57","ts":"1789059900"},{"open":"3282.87","close":"3281.74","value":"3281.74","low":"3278.94","high":"3282.87","ts":"1789060200"},{"open":"3282.7","close":"3280.38","value":"3280.38","low":"3280.38","high":"3282.7","ts":"1789060500"},{"open":"3281.69","close":"3277.17","value":"3277.17","low":"3275.26","high":"3281.69","ts":"1789060800"},{"open":"3276.74","close":"3281.15","value":"3281.15","low":"3276.36","high":"3281.36","ts":"1789061100"},{"open":"3279.65","close":"3280.95","value":"3280.95","low":"3279.57","high":"3281.07","ts":"1789064400"},{"open":"3280.67","close":"3281","value":"3281","low":"3278.58","high":"3281","ts":"1789072500"}]},{"range":"week","tabText":"Неделя","data":[{"open":"3319.44","close":"3320.83","value":"3320.83","low":"3318.5","high":"3320.83","ts":"1788465600"},{"open":"3321.06","close":"3318.75","value":"3318.75","low":"3318.75","high":"3321.06","ts":"1788490800"},{"open":"3318.89","close":"3320.71","value":"3320.71","low":"3317.97","high":"3321.07","ts":"1788494400"},{"open":"3320.51","close":"3319.31","value":"3319.31","low":"3317.87","high":"3320.87","ts":"1788498000"},{"open":"3305.56","close":"3304.3","value":"3304.3","low":"3302.93","high":"3306.25","ts":"1788501600"},{"open":"3310.4","close":"3307.4","value":"3307.4","low":"3305.88","high":"3310.84","ts":"1788505200"},{"open":"3295.31","close":"3296.28","value":"3296.28","low":"3294.17","high":"3297.18","ts":"1788508800"},{"open":"3287.98","close":"3289.43","value":"3289.43","low":"3287.57","high":"3290.04","ts":"1788512400"},{"open":"3289.72","close":"3292.23","value":"3292.23","low":"3288.87","high":"3292.23","ts":"1788516000"},{"open":"3293.71","close":"3295.62","value":"3295.62","low":"3292.69","high":"3297.01","ts":"1788519600"},{"open":"3285.88","close":"3286.99","value":"3286.99","low":"3282.86","high":"3286.99","ts":"1788523200"},{"open":"3283.9","close":"3283.56","value":"3283.56","low":"3282.87","high":"3285.12","ts":"1788526800"},{"open":"3287.14","close":"3285.74","value":"3285.74","low":"3284.38","high":"3288.86","ts":"1788530400"},{"open":"3291.07","close":"3297.44","value":"3297.44","low":"3289.21","high":"3297.81","ts":"1788534000"},{"open":"3295.64","close":"3293.49","value":"3293.49","low":"3292.13","high":"3298.67","ts":"1788537600"},{"open":"3295.41","close":"3291.82","value":"3291.82","low":"3291.46","high":"3297.15","ts":"1788541200"},{"open":"3293.95","close":"3293.72","value":"3293.72","low":"3291.66","high":"3294.24","ts":"1788544800"},{"open":"3293.42","close":"3291.73","value":"3291.73","low":"3291.73","high":"3293.42","ts":"1788566400"},{"open":"3291.75","close":"3292.39","value":"3292.39","low":"3291.75","high":"3294.03","ts":"1788573600"},{"open":"3293.36","close":"3293.83","value":"3293.83","low":"3292.35","high":"3293.83","ts":"1788577200"},{"open":"3293.73","close":"3294.14","value":"3294.14","low":"3292.29","high":"3294.14","ts":"1788584400"},{"open":"3292.2","close":"3291.84","value":"3291.84","low":"3291.06","high":"3293.91","ts":"1788588000"},{"open":"3292.21","close":"3291.79","value":"3291.79","low":"3291.79","high":"3292.67","ts":"1788591600"},{"open":"3292.37","close":"3291.77","value":"3291.77","low":"3291.77","high":"3293.61","ts":"1788595200"},{"open":"3293.42","close":"3293.63","value":"3293.63","low":"3291.05","high":"3293.63","ts":"1788602400"},{"open":"3292.26","close":"3291.78","value":"3291.78","low":"3291.78","high":"3294.01","ts":"1788606000"},{"open":"3293.48","close":"3291.79","value":"3291.79","low":"3291.79","high":"3293.48","ts":"1788609600"},{"open":"3291.85","close":"3291.99","value":"3291.99","low":"3291.85","high":"3293.79","ts":"1788613200"},{"open":"3293.41","close":"3292.34","value":"3292.34","low":"3291.32","high":"3294.13","ts":"1788616800"},{"open":"3293.56","close":"3292.12","value":"3292.12","low":"3291.46","high":"3293.74","ts":"1788620400"},{"open":"3292.44","close":"3293.93","value":"3293.93","low":"3291.25","high":"3293.93","ts":"1788624000"},{"open":"3293.39","close":"3292.4","value":"3292.4","low":"3292.26","high":"3293.39","ts":"1788631200"},{"open":"3291.91","close":"3291.76","value":"3291.76","low":"3291.76","high":"3292.57","ts":"1788634800"},{"open":"3293.87","close":"3293.79","value":"3293.79","low":"3291.16","high":"3293.92","ts":"1788638400"},{"open":"3292.14","close":"3292.01","value":"3292.01","low":"3290.9","high":"3292.91","ts":"1788685200"},{"open":"3293.48","close":"3293.44","value":"3293.44","low":"3292.39","high":"3294","ts":"1788724800"},{"open":"3293.61","close":"3292.28","value":"3292.28","low":"3290.97","high":"3293.78","ts":"1788746400"},{"open":"3293.97","close":"3291.79","value":"3291.79","low":"3291.21","high":"3293.97","ts":"1788753600"},{"open":"3292.37","close":"3292.15","value":"3292.15","low":"3291.38","high":"3294.02","ts":"1788757200"},{"open":"3301.81","close":"3301.97","value":"3301.97","low":"3299.77","high":"3303.05","ts":"1788760800"},{"open":"3296.01","close":"3297.71","value":"3297.71","low":"3295","high":"3297.71","ts":"1788764400"},{"open":"3298.22","close":"3297.42","value":"3297.42","low":"3295.76","high":"3298.22","ts":"1788768000"},{"open":"3306.66","close":"3309.45","value":"3309.45","low":"3306.65","high":"3309.45","ts":"1788771600"},{"open":"3318.16","close":"3317.25","value":"3317.25","low":"3315.07","high":"3318.16","ts":"1788775200"},{"open":"3309.82","close":"3310.76","value":"3310.76","low":"3308.9","high":"3310.76","ts":"1788778800"},{"open":"3305.96","close":"3304.97","value":"3304.97","low":"3304.05","high":"3306.55","ts":"1788782400"},{"open":"3315.37","close":"3315.26","value":"3315.26","low":"3311.94","high":"3315.37","ts":"1788786000"},{"open":"3318.41","close":"3319.43","value":"3319.43","low":"3315.86","high":"3319.45","ts":"1788789600"},{"open":"3309.62","close":"3311.6","value":"3311.6","low":"3309.62","high":"3312.26","ts":"1788793200"},{"open":"3310.41","close":"3311.89","value":"3311.89","low":"3309.06","high":"3311.89","ts":"1788796800"},{"open":"3311.25","close":"3310.71","value":"3310.71","low":"3310.54","high":"3311.76","ts":"1788800400"},{"open":"3310.85","close":"3311.39","value":"3311.39","low":"3310.51","high":"3312.65","ts":"1788804000"},{"open":"3311.4","close":"3312.87","value":"3312.87","low":"3310.82","high":"3312.87","ts":"1788811200"},{"open":"3311.43","close":"3310.87","value":"3310.87","low":"3310.87","high":"3312.77","ts":"1788825600"},{"open":"3312.5","close":"3312.82","value":"3312.82","low":"3310.75","high":"3312.82","ts":"1788836400"},{"open":"3310.83","close":"3312.85","value":"3312.85","low":"3310.26","high":"3312.85","ts":"1788843600"},{"open":"3317.47","close":"3318.2","value":"3318.2","low":"3317.43","high":"3320.64","ts":"1788847200"},{"open":"3313.36","close":"3313.02","value":"3313.02","low":"3311.84","high":"3313.36","ts":"1788850800"},{"open":"3308.08","close":"3310.9","value":"3310.9","low":"3307.49","high":"3310.9","ts":"1788854400"},{"open":"3319.04","close":"3321.17","value":"3321.17","low":"3318.42","high":"3321.17","ts":"1788858000"},{"open":"3326.05","close":"3323.62","value":"3323.62","low":"3322.5","high":"3326.05","ts":"1788861600"},{"open":"3321.52","close":"3318.51","value":"3318.51","low":"3317.16","high":"3321.52","ts":"1788865200"},{"open":"3324.7","close":"3321.86","value":"3321.86","low":"3319.82","high":"3324.7","ts":"1788868800"},{"open":"3355.77","close":"3356.06","value":"3356.06","low":"3353.63","high":"3357.07","ts":"1788872400"},{"open":"3343.58","close":"3347.21","value":"3347.21","low":"3342.99","high":"3347.21","ts":"1788876000"},{"open":"3345.14","close":"3343.33","value":"3343.33","low":"3341.66","high":"3345.49","ts":"1788879600"},{"open":"3339.09","close":"3337.55","value":"3337.55","low":"3336.21","high":"3339.09","ts":"1788883200"},{"open":"3336.31","close":"3336.7","value":"3336.7","low":"3336.31","high":"3339.05","ts":"1788886800"},{"open":"3338.22","close":"3336.38","value":"3336.38","low":"3335.64","high":"3338.22","ts":"1788890400"},{"open":"3338.61","close":"3336.7","value":"3336.7","low":"3336.7","high":"3338.61","ts":"1788897600"},{"open":"3338.12","close":"3337.01","value":"3337.01","low":"3337.01","high":"3338.56","ts":"1788912000"},{"open":"3338.12","close":"3336.91","value":"3336.91","low":"3335.88","high":"3338.6","ts":"1788919200"},{"open":"3336.8","close":"3338.55","value":"3338.55","low":"3336.67","high":"3338.55","ts":"1788922800"},{"open":"3337.18","close":"3338.9","value":"3338.9","low":"3336.15","high":"3338.9","ts":"1788930000"},{"open":"3332.71","close":"3331.66","value":"3331.66","low":"3330.32","high":"3333.43","ts":"1788933600"},{"open":"3334.44","close":"3336.16","value":"3336.16","low":"3331.66","high":"3336.16","ts":"1788937200"},{"open":"3330.63","close":"3333.48","value":"3333.48","low":"3330.63","high":"3333.48","ts":"1788940800"},{"open":"3326.92","close":"3328.51","value":"3328.51","low":"3325.52","high":"3329.73","ts":"1788944400"},{"open":"3337.67","close":"3335.65","value":"3335.65","low":"3334.01","high":"3337.67","ts":"1788948000"},{"open":"3335.02","close":"3335.84","value":"3335.84","low":"3333.28","high":"3337.44","ts":"1788951600"},{"open":"3341.14","close":"3341.57","value":"3341.57","low":"3341.14","high":"3341.94","ts":"1788955200"},{"open":"3337.89","close":"3341","value":"3341","low":"3337.89","high":"3341","ts":"1788958800"},{"open":"3346.59","close":"3348.83","value":"3348.83","low":"3345.55","high":"3348.83","ts":"1788962400"},{"open":"3361.19","close":"3359.07","value":"3359.07","low":"3357.83","high":"3361.7","ts":"1788966000"},{"open":"3360.15","close":"3360.55","value":"3360.55","low":"3359.76","high":"3362","ts":"1788969600"},{"open":"3363.36","close":"3363.58","value":"3363.58","low":"3361.28","high":"3363.58","ts":"1788973200"},{"open":"3363.51","close":"3363.49","value":"3363.49","low":"3362.36","high":"3363.51","ts":"1788976800"},{"open":"3363.16","close":"3361.4","value":"3361.4","low":"3361.4","high":"3363.16","ts":"1788984000"},{"open":"3361.27","close":"3363.13","value":"3363.13","low":"3361.27","high":"3363.13","ts":"1789009200"},{"open":"3361.99","close":"3363.49","value":"3363.49","low":"3360.94","high":"3363.49","ts":"1789012800"},{"open":"3363.35","close":"3363.18","value":"3363.18","low":"3360.57","high":"3363.35","ts":"1789016400"},{"open":"3348.37","close":"3348.81","value":"3348.81","low":"3344.77","high":"3348.81","ts":"1789020000"},{"open":"3335.69","close":"3335.68","value":"3335.68","low":"3335.68","high":"3337.36","ts":"1789023600"},{"open":"3336","close":"3335.37","value":"3335.37","low":"3333.94","high":"3337.91","ts":"1789027200"},{"open":"3352.08","close":"3353.45","value":"3353.45","low":"3350.84","high":"3353.45","ts":"1789030800"},{"open":"3298.01","close":"3301.56","value":"3301.56","low":"3297.63","high":"3304.41","ts":"1789034400"},{"open":"3312.16","close":"3311.76","value":"3311.76","low":"3311.76","high":"3314.51","ts":"1789038000"},{"open":"3309.24","close":"3311.25","value":"3311.25","low":"3309.24","high":"3313.01","ts":"1789041600"},{"open":"3300.46","close":"3300.42","value":"3300.42","low":"3298.5","high":"3302.15","ts":"1789045200"},{"open":"3288.86","close":"3290","value":"3290","low":"3286.53","high":"3290.58","ts":"1789048800"},{"open":"3290.7","close":"3288.55","value":"3288.55","low":"3285.08","high":"3293.39","ts":"1789052400"},{"open":"3288.22","close":"3288.12","value":"3288.12","low":"3279.65","high":"3290.49","ts":"1789056000"},{"open":"3288.27","close":"3281.15","value":"3281.15","low":"3275.26","high":"3289.2","ts":"1789059600"},{"open":"3279.65","close":"3280.95","value":"3280.95","low":"3279.57","high":"3281.07","ts":"1789063200"},{"open":"3280.67","close":"3281","value":"3281","low":"3278.58","high":"3281","ts":"1789070400"}]},{"range":"month","tabText":"Месяц","data":[{"open":"3277.55","close":"3337.19","value":"3337.19","low":"3274.86","high":"3338.32","ts":"1786309200"},{"open":"3337.69","close":"3359.72","value":"3359.72","low":"3334.8","high":"3385.62","ts":"1786395600"},{"open":"3361.84","close":"3307.7","value":"3307.7","low":"3281.69","high":"3362.16","ts":"1786482000"},{"open":"3308.36","close":"3242.91","value":"3242.91","low":"3236.86","high":"3308.36","ts":"1786568400"},{"open":"3240.93","close":"3247.06","value":"3247.06","low":"3222.37","high":"3261.25","ts":"1786654800"},{"open":"3248.93","close":"3249.25","value":"3249.25","low":"3246.4","high":"3249.25","ts":"1786741200"},{"open":"3247.64","close":"3247.34","value":"3247.34","low":"3246.08","high":"3249.24","ts":"1786827600"},{"open":"3249.16","close":"3260.82","value":"3260.82","low":"3243.7","high":"3287.34","ts":"1786914000"},{"open":"3259.04","close":"3216.94","value":"3216.94","low":"3211.02","high":"3266.16","ts":"1787000400"},{"open":"3218.37","close":"3231.94","value":"3231.94","low":"3185.88","high":"3241.64","ts":"1787086800"},{"open":"3233.47","close":"3188.77","value":"3188.77","low":"3178.42","high":"3233.56","ts":"1787173200"},{"open":"3187.13","close":"3248.65","value":"3248.65","low":"3186.5","high":"3253.18","ts":"1787259600"},{"open":"3249.79","close":"3249.91","value":"3249.91","low":"3247.2","high":"3250.33","ts":"1787346000"},{"open":"3249.9","close":"3249.58","value":"3249.58","low":"3247.41","high":"3250.33","ts":"1787432400"},{"open":"3249.78","close":"3219.16","value":"3219.16","low":"3212.65","high":"3268.78","ts":"1787518800"},{"open":"3219.72","close":"3242.88","value":"3242.88","low":"3195.76","high":"3250.01","ts":"1787605200"},{"open":"3242.75","close":"3224.24","value":"3224.24","low":"3213.91","high":"3250.28","ts":"1787691600"},{"open":"3224","close":"3237.29","value":"3237.29","low":"3201.49","high":"3242.53","ts":"1787778000"},{"open":"3237.39","close":"3245.38","value":"3245.38","low":"3224.97","high":"3252.49","ts":"1787864400"},{"open":"3245.26","close":"3246.49","value":"3246.49","low":"3243.94","high":"3246.98","ts":"1787950800"},{"open":"3246.96","close":"3245.26","value":"3245.26","low":"3243.98","high":"3247.02","ts":"1788037200"},{"open":"3246.45","close":"3245.06","value":"3245.06","low":"3244.08","high":"3246.91","ts":"1788123600"},{"open":"3245.15","close":"3279.58","value":"3279.58","low":"3243.94","high":"3291.19","ts":"1788210000"},{"open":"3279.88","close":"3293.16","value":"3293.16","low":"3233.99","high":"3293.96","ts":"1788296400"},{"open":"3292.11","close":"3320.83","value":"3320.83","low":"3283.34","high":"3331.73","ts":"1788382800"},{"open":"3321.06","close":"3293.72","value":"3293.72","low":"3277.45","high":"3321.07","ts":"1788469200"},{"open":"3293.42","close":"3293.79","value":"3293.79","low":"3291.05","high":"3294.14","ts":"1788555600"},{"open":"3292.14","close":"3293.44","value":"3293.44","low":"3290.9","high":"3294","ts":"1788642000"},{"open":"3293.61","close":"3312.87","value":"3312.87","low":"3287.61","high":"3320.2","ts":"1788728400"},{"open":"3311.43","close":"3336.7","value":"3336.7","low":"3307.14","high":"3358.62","ts":"1788814800"},{"open":"3338.12","close":"3361.4","value":"3361.4","low":"3319.29","high":"3364.39","ts":"1788901200"},{"open":"3361.27","close":"3281","value":"3281","low":"3275.26","high":"3363.49","ts":"1788987600"}]},{"range":"year","tabText":"Год","data":[{"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":"3563.13","value":"3563.13","low":"3562.22","high":"3565.56","ts":"1778965200"},{"open":"3563.13","close":"3561.15","value":"3561.15","low":"3546.33","high":"3589.72","ts":"1779051600"},{"open":"3561.06","close":"3595.6","value":"3595.6","low":"3560.72","high":"3620.92","ts":"1779138000"},{"open":"3595.94","close":"3630.98","value":"3630.98","low":"3588.31","high":"3636.24","ts":"1779224400"},{"open":"3632.89","close":"3637.89","value":"3637.89","low":"3599.76","high":"3683.98","ts":"1779310800"},{"open":"3637.52","close":"3652.43","value":"3652.43","low":"3637.14","high":"3672.92","ts":"1779397200"},{"open":"3650.48","close":"3650.83","value":"3650.83","low":"3649.34","high":"3652.71","ts":"1779483600"},{"open":"3651.87","close":"3652.49","value":"3652.49","low":"3649.18","high":"3652.69","ts":"1779570000"},{"open":"3650.57","close":"3652.11","value":"3652.11","low":"3649.14","high":"3652.72","ts":"1779656400"},{"open":"3650.89","close":"3678.38","value":"3678.38","low":"3649.37","high":"3709.43","ts":"1779742800"},{"open":"3679.88","close":"3628.15","value":"3628.15","low":"3616.45","high":"3688.53","ts":"1779829200"},{"open":"3626.49","close":"3673.1","value":"3673.1","low":"3618.34","high":"3676.07","ts":"1779915600"},{"open":"3675.08","close":"3676.24","value":"3676.24","low":"3638.92","high":"3685.29","ts":"1780002000"},{"open":"3674.22","close":"3674.12","value":"3674.12","low":"3673.17","high":"3676.76","ts":"1780088400"},{"open":"3676.72","close":"3676.81","value":"3676.81","low":"3674","high":"3676.81","ts":"1780174800"},{"open":"3676.16","close":"3731.75","value":"3731.75","low":"3673.43","high":"3733.72","ts":"1780261200"},{"open":"3731.13","close":"3761.88","value":"3761.88","low":"3730.65","high":"3790.47","ts":"1780347600"},{"open":"3761.75","close":"3701.57","value":"3701.57","low":"3685.51","high":"3763.76","ts":"1780434000"},{"open":"3699.25","close":"3668.85","value":"3668.85","low":"3646.85","high":"3701.04","ts":"1780520400"},{"open":"3666.96","close":"3600.04","value":"3600.04","low":"3581.95","high":"3673.62","ts":"1780606800"},{"open":"3598.01","close":"3598.16","value":"3598.16","low":"3597.32","high":"3600.17","ts":"1780693200"},{"open":"3597.89","close":"3598.09","value":"3598.09","low":"3597.57","high":"3600.25","ts":"1780779600"},{"open":"3598.25","close":"3593.91","value":"3593.91","low":"3572.86","high":"3608.62","ts":"1780866000"},{"open":"3595.93","close":"3527.36","value":"3527.36","low":"3507.1","high":"3616.75","ts":"1780952400"},{"open":"3525.36","close":"3475.26","value":"3475.26","low":"3457.89","high":"3527.57","ts":"1781038800"},{"open":"3476.47","close":"3518.31","value":"3518.31","low":"3464.83","high":"3523.36","ts":"1781125200"},{"open":"3518.4","close":"3544.63","value":"3544.63","low":"3495.47","high":"3548.89","ts":"1781211600"},{"open":"3542.29","close":"3544.32","value":"3544.32","low":"3542.17","high":"3544.32","ts":"1781298000"},{"open":"3511.02","close":"3374.91","value":"3374.91","low":"3355.01","high":"3513","ts":"1781470800"},{"open":"3345.43","close":"3395.14","value":"3395.14","low":"3333.57","high":"3396.91","ts":"1781557200"},{"open":"3393.53","close":"3423.54","value":"3423.54","low":"3392.47","high":"3435.06","ts":"1781643600"},{"open":"3423.95","close":"3398.84","value":"3398.84","low":"3369.51","high":"3424.64","ts":"1781730000"},{"open":"3400.81","close":"3400.18","value":"3400.18","low":"3391.06","high":"3414.53","ts":"1781816400"},{"open":"3400.36","close":"3400.04","value":"3400.04","low":"3399.3","high":"3402.51","ts":"1781902800"},{"open":"3401.84","close":"3402.05","value":"3402.05","low":"3399.83","high":"3402.46","ts":"1781989200"},{"open":"3402.11","close":"3362.49","value":"3362.49","low":"3356.95","high":"3429.39","ts":"1782075600"},{"open":"3361.89","close":"3258","value":"3258","low":"3224.76","high":"3363.98","ts":"1782162000"},{"open":"3259.42","close":"3118.29","value":"3118.29","low":"3112.31","high":"3259.78","ts":"1782248400"},{"open":"3118.67","close":"3172.76","value":"3172.76","low":"3117.56","high":"3175.67","ts":"1782334800"},{"open":"3174.18","close":"3198.35","value":"3198.35","low":"3152.56","high":"3202.78","ts":"1782421200"},{"open":"3200.07","close":"3198.81","value":"3198.81","low":"3197.49","high":"3200.57","ts":"1782507600"},{"open":"3198.73","close":"3199.97","value":"3199.97","low":"3197.63","high":"3200.56","ts":"1782594000"},{"open":"3200.01","close":"3100.64","value":"3100.64","low":"3084.9","high":"3207.88","ts":"1782680400"},{"open":"3099.23","close":"3099.26","value":"3099.26","low":"3081.32","high":"3142.65","ts":"1782766800"},{"open":"3099.13","close":"3098.33","value":"3098.33","low":"3045.51","high":"3102.35","ts":"1782853200"},{"open":"3096.82","close":"3086.97","value":"3086.97","low":"3043.13","high":"3099.8","ts":"1782939600"},{"open":"3086.64","close":"3092.78","value":"3092.78","low":"3081.48","high":"3131.23","ts":"1783026000"},{"open":"3092.77","close":"3094.24","value":"3094.24","low":"3091.78","high":"3094.84","ts":"1783112400"},{"open":"3092.96","close":"3094.48","value":"3094.48","low":"3092.04","high":"3094.81","ts":"1783198800"},{"open":"3092.93","close":"3110.48","value":"3110.48","low":"3092.19","high":"3126.41","ts":"1783285200"},{"open":"3112.07","close":"3140.72","value":"3140.72","low":"3110.46","high":"3153.17","ts":"1783371600"},{"open":"3142.22","close":"3141.83","value":"3141.83","low":"3125.74","high":"3165.24","ts":"1783458000"},{"open":"3142.46","close":"3208.44","value":"3208.44","low":"3139.65","high":"3214.35","ts":"1783544400"},{"open":"3210.31","close":"3147.34","value":"3147.34","low":"3134.52","high":"3210.91","ts":"1783630800"},{"open":"3147.92","close":"3145.95","value":"3145.95","low":"3144.86","high":"3147.92","ts":"1783717200"},{"open":"3147.86","close":"3146.05","value":"3146.05","low":"3145.22","high":"3147.92","ts":"1783803600"},{"open":"3146.23","close":"3155.34","value":"3155.34","low":"3123.15","high":"3173.96","ts":"1783890000"},{"open":"3157.03","close":"3175.53","value":"3175.53","low":"3154.6","high":"3205","ts":"1783976400"},{"open":"3175.11","close":"3148.85","value":"3148.85","low":"3142.27","high":"3181.35","ts":"1784062800"},{"open":"3147.17","close":"3179.98","value":"3179.98","low":"3146.49","high":"3191.61","ts":"1784149200"},{"open":"3167.77","close":"3164.13","value":"3164.13","low":"3139.46","high":"3168.47","ts":"1784235600"},{"open":"3165.75","close":"3166.18","value":"3166.18","low":"3163.54","high":"3166.2","ts":"1784408400"},{"open":"3157.5","close":"3137.32","value":"3137.32","low":"3118","high":"3163","ts":"1784494800"},{"open":"3139.02","close":"3168.12","value":"3168.12","low":"3136.6","high":"3184.12","ts":"1784581200"},{"open":"3168.2","close":"3190.23","value":"3190.23","low":"3153.55","high":"3196.62","ts":"1784667600"},{"open":"3191.39","close":"3191.41","value":"3191.41","low":"3175.07","high":"3212.35","ts":"1784754000"},{"open":"3190.88","close":"3164.9","value":"3164.9","low":"3150.33","high":"3193.05","ts":"1784840400"},{"open":"3164.84","close":"3164.88","value":"3164.88","low":"3164.17","high":"3165.83","ts":"1784926800"},{"open":"3166.21","close":"3164.32","value":"3164.32","low":"3163.76","high":"3166.38","ts":"1785013200"},{"open":"3164.68","close":"3172.52","value":"3172.52","low":"3156.27","high":"3189.79","ts":"1785099600"},{"open":"3172.58","close":"3148.43","value":"3148.43","low":"3130.83","high":"3172.58","ts":"1785186000"},{"open":"3148.1","close":"3180.15","value":"3180.15","low":"3147.27","high":"3188.85","ts":"1785272400"},{"open":"3179.62","close":"3193.94","value":"3193.94","low":"3171.18","high":"3211.32","ts":"1785358800"},{"open":"3195.57","close":"3195.47","value":"3195.47","low":"3167.11","high":"3199.07","ts":"1785445200"},{"open":"3194.44","close":"3194.35","value":"3194.35","low":"3193.08","high":"3196.19","ts":"1785531600"},{"open":"3194.17","close":"3194.08","value":"3194.08","low":"3193.1","high":"3196.21","ts":"1785618000"},{"open":"3194.62","close":"3225.01","value":"3225.01","low":"3193.1","high":"3238.13","ts":"1785704400"},{"open":"3225.44","close":"3222.57","value":"3222.57","low":"3216.17","high":"3269.87","ts":"1785790800"},{"open":"3222.59","close":"3248.93","value":"3248.93","low":"3211.09","high":"3251.03","ts":"1785877200"},{"open":"3250.88","close":"3270.31","value":"3270.31","low":"3231.87","high":"3273.08","ts":"1785963600"},{"open":"3271.07","close":"3275.98","value":"3275.98","low":"3260.67","high":"3293.26","ts":"1786050000"},{"open":"3277.34","close":"3277.51","value":"3277.51","low":"3274.9","high":"3278.11","ts":"1786136400"},{"open":"3277.95","close":"3275.76","value":"3275.76","low":"3274.98","high":"3278.11","ts":"1786222800"},{"open":"3277.55","close":"3337.19","value":"3337.19","low":"3274.86","high":"3338.32","ts":"1786309200"},{"open":"3337.69","close":"3359.72","value":"3359.72","low":"3334.8","high":"3385.62","ts":"1786395600"},{"open":"3361.84","close":"3307.7","value":"3307.7","low":"3281.69","high":"3362.16","ts":"1786482000"},{"open":"3308.36","close":"3242.91","value":"3242.91","low":"3236.86","high":"3308.36","ts":"1786568400"},{"open":"3240.93","close":"3247.06","value":"3247.06","low":"3222.37","high":"3261.25","ts":"1786654800"},{"open":"3248.93","close":"3249.25","value":"3249.25","low":"3246.4","high":"3249.25","ts":"1786741200"},{"open":"3247.64","close":"3247.34","value":"3247.34","low":"3246.08","high":"3249.24","ts":"1786827600"},{"open":"3249.16","close":"3260.82","value":"3260.82","low":"3243.7","high":"3287.34","ts":"1786914000"},{"open":"3259.04","close":"3216.94","value":"3216.94","low":"3211.02","high":"3266.16","ts":"1787000400"},{"open":"3218.37","close":"3231.94","value":"3231.94","low":"3185.88","high":"3241.64","ts":"1787086800"},{"open":"3233.47","close":"3188.77","value":"3188.77","low":"3178.42","high":"3233.56","ts":"1787173200"},{"open":"3187.13","close":"3248.65","value":"3248.65","low":"3186.5","high":"3253.18","ts":"1787259600"},{"open":"3249.79","close":"3249.91","value":"3249.91","low":"3247.2","high":"3250.33","ts":"1787346000"},{"open":"3249.9","close":"3249.58","value":"3249.58","low":"3247.41","high":"3250.33","ts":"1787432400"},{"open":"3249.78","close":"3219.16","value":"3219.16","low":"3212.65","high":"3268.78","ts":"1787518800"},{"open":"3219.72","close":"3242.88","value":"3242.88","low":"3195.76","high":"3250.01","ts":"1787605200"},{"open":"3242.75","close":"3224.24","value":"3224.24","low":"3213.91","high":"3250.28","ts":"1787691600"},{"open":"3224","close":"3237.29","value":"3237.29","low":"3201.49","high":"3242.53","ts":"1787778000"},{"open":"3237.39","close":"3245.38","value":"3245.38","low":"3224.97","high":"3252.49","ts":"1787864400"},{"open":"3245.26","close":"3246.49","value":"3246.49","low":"3243.94","high":"3246.98","ts":"1787950800"},{"open":"3246.96","close":"3245.26","value":"3245.26","low":"3243.98","high":"3247.02","ts":"1788037200"},{"open":"3246.45","close":"3245.06","value":"3245.06","low":"3244.08","high":"3246.91","ts":"1788123600"},{"open":"3245.15","close":"3279.58","value":"3279.58","low":"3243.94","high":"3291.19","ts":"1788210000"},{"open":"3279.88","close":"3293.16","value":"3293.16","low":"3233.99","high":"3293.96","ts":"1788296400"},{"open":"3292.11","close":"3320.83","value":"3320.83","low":"3283.34","high":"3331.73","ts":"1788382800"},{"open":"3321.06","close":"3293.72","value":"3293.72","low":"3277.45","high":"3321.07","ts":"1788469200"},{"open":"3293.42","close":"3293.79","value":"3293.79","low":"3291.05","high":"3294.14","ts":"1788555600"},{"open":"3292.14","close":"3293.44","value":"3293.44","low":"3290.9","high":"3294","ts":"1788642000"},{"open":"3293.61","close":"3312.87","value":"3312.87","low":"3287.61","high":"3320.2","ts":"1788728400"},{"open":"3311.43","close":"3336.7","value":"3336.7","low":"3307.14","high":"3358.62","ts":"1788814800"},{"open":"3338.12","close":"3361.4","value":"3361.4","low":"3319.29","high":"3364.39","ts":"1788901200"},{"open":"3361.27","close":"3281","value":"3281","low":"3275.26","high":"3363.49","ts":"1788987600"}]},{"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":"10142","open":"2600","close":"2597.5","value":"2597.5","low":"2582","high":"2608.5","ts":"1751576400"},{"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"},{"open":"3676.16","close":"3731.75","value":"3731.75","low":"3673.43","high":"3733.72","ts":"1780261200"},{"open":"3099.13","close":"3098.33","value":"3098.33","low":"3045.51","high":"3102.35","ts":"1782853200"},{"open":"3194.44","close":"3194.35","value":"3194.35","low":"3193.08","high":"3196.19","ts":"1785531600"},{"open":"3245.15","close":"3279.58","value":"3279.58","low":"3243.94","high":"3291.19","ts":"1788210000"}]}],"initialActiveTab":"month","assetName":"Алюминий","ticker":"Alum","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/GC.svg","name":"Золото","price":"4 317,4 $","ticker":"GC","instrument_id":"11331","chartValues":{"weekValue":[4474.17,4471,4415.73,4429.01,4428.91,4429.02,4429.01,4428.92,4429.03,4429.2,4397.73,4401.76,4405.2,4420.01,4401.06,4355.83,4399.44,4412,4401.54,4428.79,4368.13,4317.4],"halfYearValue":[4453,4453,4453,4453,4766.56,4766.56,4766.56,4766.56,4766.56,4766.56,4766.56,4026.45,4026.45,4026.45,4026.45,4026.45,4026.45,4026.45,4317.4,4317.4,4317.4,4317.4],"allTimeValue":[388.6,300.5,279.8,312.5,409.3,618.3,886,1374.4,1658.1,1253.4,1251.1,1323.6,1646.3,1783.9,1766.2,2006,2759.4,3678.2,4453,4766.56,4026.45,4317.4],"monthValue":[4367.72,4409.05,4376.56,4375.59,4416.63,4335.68,4519.34,4603.92,4603.7,4652.17,4594.48,4601.52,4458.88,4456.19,4328.58,4387.77,4430.06,4429.03,4405.18,4356.03,4316.76,4317.4],"yearValue":[3672.5,3879.4,4131.7,4166.7,4243,4505.4,4639.2,4967.5,5170.7,5023.8,4510.89,4841.71,4543.92,4651.91,4540.16,4215.39,4080.81,4001.23,4028.58,4409.05,4601.52,4317.4],"dayValue":[4401.62,4399.12,4393.58,4417.52,4411.49,4412.3,4410.84,4429.13,4425.44,4411.64,4393.19,4398.26,4386.36,4347.5,4367.64,4360.84,4366.61,4363.43,4341.44,4328.28,4317.23,4317.4],"quarterValue":[4766.56,4766.56,4766.56,4766.56,4766.56,4766.56,4026.45,4026.45,4026.45,4026.45,4026.45,4026.45,4026.45,4026.45,4026.45,4026.45,4317.4,4317.4,4317.4,4317.4,4317.4,4317.4]},"url":"/finance/commodities/gc","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,64 $","relativeDelta":"0,01%","direction":"positive"},"weekDelta":{"absoluteDelta":"−156,77 $","relativeDelta":"−3,5%","direction":"negative"},"monthDelta":{"absoluteDelta":"−50,32 $","relativeDelta":"−1,15%","direction":"negative"},"yearDelta":{"absoluteDelta":"644,90 $","relativeDelta":"17,56%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"3 928,80 $","relativeDelta":"1 011,01%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/ALUM.svg","name":"Алюминий","price":"3 281 $","ticker":"Alum","instrument_id":"11345","chartValues":{"weekValue":[3320.83,3307.4,3286.99,3291.82,3294.14,3291.78,3293.93,3293.44,3297.71,3304.97,3310.71,3312.82,3321.17,3347.21,3336.7,3331.66,3335.84,3360.55,3363.49,3353.45,3290,3281],"halfYearValue":[3439,3226.93,3525.21,3447.66,3556.74,3602.77,3577.33,3655.67,3637.89,3674.12,3598.09,3423.54,3172.76,3094.24,3146.05,3168.12,3193.94,3275.98,3247.34,3219.16,3293.16,3281],"allTimeValue":[2468.25,1340,2444.75,2255,1797,1906.5,1637,2075,1774,1934.5,2812,2285.5,2228,2216.5,2651.5,2597.5,2865.5,3117.5,3525.21,3652.49,3166.18,3281],"monthValue":[3337.19,3359.72,3242.91,3247.06,3247.34,3260.82,3231.94,3188.77,3249.91,3249.58,3242.88,3224.24,3245.38,3246.49,3245.06,3279.58,3320.83,3293.72,3293.44,3312.87,3361.4,3281],"yearValue":[2621,2694,2781,2879.5,2888,2941,3189.5,3059,3174.5,3364.5,3525.21,3621.14,3484.76,3654.82,3676.24,3544.32,3199.97,3155.34,3148.43,3307.7,3224.24,3281],"dayValue":[3361.4,3343.7,3344.09,3338.36,3338.17,3335.37,3342.59,3346.85,3311.92,3308.52,3319.35,3324.08,3312.83,3306.26,3301.84,3299.34,3285.59,3293.9,3288.55,3286.65,3285.86,3281],"quarterValue":[3544.63,3423.54,3402.05,3198.35,3099.26,3094.24,3141.83,3146.05,3164.13,3190.23,3164.32,3193.94,3225.01,3275.98,3307.7,3247.34,3188.77,3219.16,3245.38,3293.16,3293.44,3281]},"url":"/finance/commodities/alum","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−80,40 $","relativeDelta":"−2,39%","direction":"negative"},"weekDelta":{"absoluteDelta":"−39,84 $","relativeDelta":"−1,2%","direction":"negative"},"monthDelta":{"absoluteDelta":"−56,19 $","relativeDelta":"−1,68%","direction":"negative"},"yearDelta":{"absoluteDelta":"660 $","relativeDelta":"25,18%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"812,75 $","relativeDelta":"32,93%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/PA.svg","name":"Палладий","price":"1 281,51 $","ticker":"PA","instrument_id":"11348","chartValues":{"weekValue":[1428.01,1409.84,1399.17,1389.52,1389.52,1389.49,1389.52,1389.52,1389.49,1389.59,1397.1,1390.53,1392.99,1395.12,1360.29,1359.06,1359.97,1368.04,1372,1362.99,1306.48,1281.51],"halfYearValue":[1878,1878,1878,1416.97,1416.97,1416.97,1416.97,1416.97,1421.04,1421.04,1421.04,1421.04,1421.04,1421.04,1320.1,1320.1,1320.1,1320.1,1320.1,1281.51,1281.51,1281.51],"allTimeValue":[338.25,199.8,587.7,701.75,700.2,779.2,579.05,944.7,1378.5,2183.2,1849.5,2238,1563,977.5,1067.5,1073.5,1447.5,1878,1416.97,1421.04,1320.1,1281.51],"monthValue":[1369.07,1369.32,1317.09,1316.49,1329.72,1289.78,1332.78,1353.06,1350.03,1357.45,1328.29,1356.06,1427.02,1427.02,1310.29,1353.66,1391.06,1389.52,1392.96,1353.36,1282.99,1281.51],"yearValue":[1232,1281,1458.5,1416,1510,1946.42,1828,1727.86,1722.1,1656.68,1432.83,1562.03,1471.28,1499.99,1402.98,1232.15,1187.01,1281.48,1246,1369.07,1328.29,1281.51],"dayValue":[1356.52,1360.47,1356.1,1366.13,1370.94,1370.91,1369.99,1362.12,1356.1,1354.68,1352.9,1351.84,1326,1308.14,1301.58,1302.63,1296.31,1286.72,1284.57,1284.6,1283.34,1281.51],"quarterValue":[1421.04,1421.04,1421.04,1421.04,1421.04,1421.04,1320.1,1320.1,1320.1,1320.1,1320.1,1320.1,1320.1,1320.1,1320.1,1320.1,1281.51,1281.51,1281.51,1281.51,1281.51,1281.51]},"url":"/finance/commodities/pa","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,48 $","relativeDelta":"−0,12%","direction":"negative"},"weekDelta":{"absoluteDelta":"−146,49 $","relativeDelta":"−10,26%","direction":"negative"},"monthDelta":{"absoluteDelta":"−87,56 $","relativeDelta":"−6,4%","direction":"negative"},"yearDelta":{"absoluteDelta":"49,51 $","relativeDelta":"4,02%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"943,26 $","relativeDelta":"278,87%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/PL.svg","name":"Платина","price":"1 786,37 $","ticker":"PL","instrument_id":"11349","chartValues":{"weekValue":[1830,1805.5,1809.52,1824.98,1825.03,1825.02,1824.98,1825.03,1825.02,1825.07,1808.27,1824.07,1828.52,1830.52,1842.94,1849.04,1846.04,1908.97,1916.01,1894.46,1816.94,1786.37],"halfYearValue":[2328.4,2328.4,2328.4,1934.53,1934.53,1934.53,1934.53,1934.53,1985.27,1985.27,1985.27,1985.27,1985.27,1985.27,1681.56,1681.56,1681.56,1681.56,1681.56,1786.37,1786.37,1786.37],"allTimeValue":[1270.8,1072.1,1659.9,1673.7,1425.5,1196,964.5,983.1,873.2,936.5,927.3,852.3,1066.5,984.7,990.1,1241.9,1576.3,2328.4,1934.53,1985.27,1681.56,1786.37],"monthValue":[1744.13,1755.77,1751.66,1753.51,1773.24,1716.99,1835.3,1882.25,1888.54,1881.97,1832.57,1850.52,1823.01,1844.48,1745.7,1763.41,1824.06,1824.97,1828.54,1819.38,1782.31,1786.37],"yearValue":[1394,1642.6,1597.7,1555.7,1689.6,2305.3,2322.2,2213.7,2102.9,2157.6,1881.24,2036.1,2011.29,2064.53,1975.05,1728.41,1601.46,1634.02,1595.48,1744.13,1832.57,1786.37],"dayValue":[1914.89,1901.61,1899.05,1892.69,1890.69,1891.38,1895.3,1893.81,1885.99,1877.58,1870.74,1869.8,1846.34,1813.12,1815.72,1810.25,1807.89,1800.05,1789.04,1785.39,1781.88,1786.37],"quarterValue":[1985.27,1985.27,1985.27,1985.27,1985.27,1985.27,1681.56,1681.56,1681.56,1681.56,1681.56,1681.56,1681.56,1681.56,1681.56,1681.56,1786.37,1786.37,1786.37,1786.37,1786.37,1786.37]},"url":"/finance/commodities/pl","deltaByPeriod":{"dayDelta":{"absoluteDelta":"4,06 $","relativeDelta":"0,23%","direction":"positive"},"weekDelta":{"absoluteDelta":"−43,64 $","relativeDelta":"−2,38%","direction":"negative"},"monthDelta":{"absoluteDelta":"42,24 $","relativeDelta":"2,42%","direction":"positive"},"yearDelta":{"absoluteDelta":"392,37 $","relativeDelta":"28,15%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"515,57 $","relativeDelta":"40,57%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SILVER.svg","name":"Серебро","price":"63,57 $","ticker":"SI","instrument_id":"11350","chartValues":{"weekValue":[66.98,66.67,65.68,66.21,66.16,66.18,66.19,66.21,66.22,66.16,65.68,65.9,66.17,66.56,66.3,65.77,66.71,67.24,67.28,67.85,64.68,63.57],"halfYearValue":[76.72,76.72,76.72,71.24,71.24,71.24,71.24,71.24,75.85,75.85,75.85,75.85,75.85,75.85,55.52,55.52,55.52,55.52,55.52,63.57,63.57,63.57],"allTimeValue":[12.27,13.78,19.97,33.4,22.63,17.88,14.17,16.56,14.61,16.2,22.57,21.16,21.05,23.83,29.08,33.22,50.63,76.72,71.24,75.85,55.52,63.57],"monthValue":[64.68,65.33,64.66,64.7,65.79,63.34,68.09,68.98,68.99,68.97,68.11,69.26,66.38,66.39,64.08,65.32,66.19,66.2,66.17,65.76,63.57,63.57],"yearValue":[42.06,46.83,48.63,52.26,58.62,71.88,89.11,87.05,86.64,79.39,75.1,78.96,73.75,75.96,75.3,68.05,58.3,58.7,57.11,65.33,69.26,63.57],"dayValue":[67.28,67.27,67.2,67.43,67.39,67.44,67.48,67.81,67.52,67.35,66.72,66.48,65.75,64.06,64.94,64.47,64.35,64.38,64.04,63.68,63.6,63.57],"quarterValue":[75.85,75.85,75.85,75.85,75.85,75.85,55.52,55.52,55.52,55.52,55.52,55.52,55.52,55.52,55.52,55.52,63.57,63.57,63.57,63.57,63.57,63.57]},"url":"/finance/commodities/si","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,001522 $","relativeDelta":"−0%","direction":"negative"},"weekDelta":{"absoluteDelta":"−3,41 $","relativeDelta":"−5,09%","direction":"negative"},"monthDelta":{"absoluteDelta":"−1,11 $","relativeDelta":"−1,72%","direction":"negative"},"yearDelta":{"absoluteDelta":"21,51 $","relativeDelta":"51,14%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"51,30 $","relativeDelta":"417,96%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"LME","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"23:40","dateInfo":"10.09.2026","isCommodity":true,"isHideTime":false,"itemsListEmpty":false,"currencyCode":"USD","price":"3 281 $","moreButtonText":"Купить акции","currentYear":2026,"decimalSeparator":",","disclaimerTitle":"Условия предоставления данных","disclaimerBody":"Данные предоставлены: АО «Интерфакс»","disclaimerType":"interfax","disclaimer":{},"hiddenText":"Биржа LME, время открытия 23:40, дата 10.09.2026","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":"−80,40 $","relativeDelta":"−2,39%","direction":"negative"},"weekDelta":{"absoluteDelta":"−39,84 $","relativeDelta":"−1,2%","direction":"negative"},"monthDelta":{"absoluteDelta":"−56,19 $","relativeDelta":"−1,68%","direction":"negative"},"yearDelta":{"absoluteDelta":"660 $","relativeDelta":"25,18%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"812,75 $","relativeDelta":"32,93%","direction":"positive"}},"hideInCarousel":true,"ajaxText":"акции","isDesktop":true,"fakeDoorType":null,"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":"nST/C0AXPAfUkX0BtgEzaw==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"28e1w03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"28e13":{"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":"461 предложение от 85 банков","text":"461 предложение от 85 банков","buttonText":"Подобрать","title":"Вклады до 31%","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=1789076952634847-3646098638654550681-balancer-l7leveler-kubr-yp-klg-47-BAL"},{"subtitle":"Предложения от 31 банка","text":"Предложения от 31 банка","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/19821552/finance_zDhcp82mPUkrw7TQyGCD/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_pN9mmBmZFK5xPJOO9IQW/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_bhx4yB5Exg6lIJ6FQkOo/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_GUk1E1WXSxgFRGUwhLZi/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_iORQxyAv4AL9G7AQS5zA/105x105","https://avatars.mdst.yandex.net/get-finsearch/1414267/bank_228_46635c26.jpg/180x112","https://avatars.mds.yandex.net/get-finsearch/20233182/finance_FbtGzUVL6Ixbbdx7fosz/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_rLEuA3AdPSDf5Z8dLS9N/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_3LkcdL53T7aLGLZg6429/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_yUO5Uk0fop69AvvDCD85/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_23JPL9u4iDigZl0bPyn6/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_pmyoPM0wRRmXQV9XER12/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_KIlGFDHEoCVY6P4Xsl6U/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_8Tf112UpjyIRvGt29rXp/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_DLoY2o8D1kghiUE9ZSCd/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_WD0Y8kQ2Q791oCSZq9nO/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_klUL8r1OMeAegtB0yXnU/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_nR82GvwAQR9wjbNsTxWO/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_XG1GWI7nglxhkFRZoouP/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_TupcySkKlWT3bqwoQepq/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_2bKSIQEMb1WXaGZ1b4VI/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_7EqpHXpDz2yFjKzVjnvb/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_Mal2jeC00tnYDEw2Gekm/105x105","https://avatars.mds.yandex.net/get-finsearch/20233182/finance_087ODFzMSSvIfjT9a5oE/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_E2Z17qYEvs9U2PQe9y2r/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_wqYSAWBv5w0Qryb2OL6s/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_MSMkzC8Mwq0NlqIrRYlP/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_gYXq1QOVHVXlSevowmFR/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_4vJIc7Vrj8fRmwz5sMt9/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_WhDUkLc8QncEwTCfqbah/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_A0OphCVqny4ORloE4PUe/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_EZC9HQXqPXBw48kMTVmG/105x105"],"url":"/finance/mortgage?unifilter=KghCBHJhdGVIAA=="}],"title":"Смотрите также","isPromo":false,"listing":true,"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"28e1w04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"28e14":{"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":"28e1w06-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"},"28e15":{"state":{"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"28e1w08-0-1"},"ui":"desktop","service":"finance","fast":{"name":"mini-suggest-load"}}}}},"type":"mini-suggest-load"}}