Официальная стоимость Алюминия (Alum) в долларах США (USD) на 20 августа 2026 года. Зв последний месяц стоимость выросла на 94,04 $. Изучайте графики изменений и выбирайте оптимальный момент для покупки.
Быстрый ответ: биржевые котировки
AlumАлюминийБиржа LME, время открытия 07:05, дата 20.08.2026
{"l2if0":{"state":{"headerProps":{"form":{"action":"/finance/commodities","searchLabel":"Найти","logo":{"href":"//ya.ru","size":44}},"actions":{"favorites":{"ariaLabel":"Избранное","iframeUrl":"https://yandex.ru/favs?isIframeMode=1&favoritesTheme=products&lr=213&from=desktop_header"}},"user":{"loggedIn":false,"ariaLabel":"Меню","plus":false,"birthdayHat":false,"child":false,"dialogProps":{"host":"yandex.ru","lang":"ru","project":"finance","queryParams":{"exp_flags":"skin","preset":"oceania","utm_source":"finance-app"},"retpath":"https%3A%2F%2Fyandex.ru%2Ffinance%2Fcommodities%3Flr%3D213%26text%3D%25D0%25BA%25D0%25BE%25D1%2582%25D0%25B8%25D1%2580%25D0%25BE%25D0%25B2%25D0%25BA%25D0%25B8%2BAlum%26ncrnd%3D18605","tld":"ru","platform":"desktop"},"loginUrl":"https://passport.yandex.ru/auth?retpath=https%3A%2F%2Fyandex.ru%2Ffinance%2Fcommodities%3Flr%3D213%26text%3D%25D0%25BA%25D0%25BE%25D1%2582%25D0%25B8%25D1%2580%25D0%25BE%25D0%25B2%25D0%25BA%25D0%25B8%2BAlum%26ncrnd%3D18605&origin=reef_header_desktop_auth_new","loginText":"Войти"},"navigation":{"tabs":[{"id":"search","label":"Поиск","url":"//yandex.ru/search","params":{"text":"[$query]","site":"[$site]","source":"tabbar"}},{"id":"alice_chat","label":"Алиса AI","url":"//yandex.ru/alice","params":{"reqid":"1787204739470100-15142808476505592330-balancer-l7leveler-kubr-yp-sas-58-BAL","utm_source":"yandex","utm_campaign":"serp_alicetab_chat","utm_medium":"interface","alice_deeplink":"[$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":"1787204739470100-15142808476505592330-balancer-l7leveler-kubr-yp-sas-58-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки Alum\"}","selectedTabId":"finance","counters":{"type":"b","data":{"$header":"l2ifz000","logo":"l2ifz001","advanced-search":"l2ifz002","login":"l2ifz004","usermenu":"l2ifz005","more-button":"l2ifz006","cbir":"l2ifz007","clear":"l2ifz008","submit":"l2ifz009","alice":"l2ifz00a","favorites":"l2ifz00b","ecom-orders":"l2ifz00c","weather-informer":"l2ifz00d","$navigation":"l2ifz00e","item":"l2ifz01h","tab-search":"l2ifz010","tab-alice_chat":"l2ifz012","tab-finance":"l2ifz014","tab-images":"l2ifz016","tab-video":"l2ifz018","tab-maps":"l2ifz01a","tab-products":"l2ifz01c","tab-realty":"l2ifz01e","tab-translate":"l2ifz01g","tab-all":"l2ifz01i"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"5567529901787204719"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true,"classNames":["FinanceHeader FinanceHeader_isRedesign"],"queryCorrectionLogData":{"correctedText":{"to":"Товары","key":"text"},"misspell":{"source":"","fixed":""}}},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"l2ifw01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"l2if1":{"state":{"title":"Стоимость Алюминия (Alum)","subtitle":"Официальная стоимость Алюминия (Alum) в долларах США (USD) на 20 августа 2026 года. Зв последний месяц стоимость выросла на 94,04 $. 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":"l2ifw02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"l2if2":{"state":{"items":[{"range":"day","tabText":"День","data":[{"open":"3216.76","close":"3216.73","value":"3216.73","low":"3216.7","high":"3217.85","ts":"1787115600"},{"open":"3216.94","close":"3216.56","value":"3216.56","low":"3214.99","high":"3216.94","ts":"1787120700"},{"open":"3215.68","close":"3218.59","value":"3218.59","low":"3213.98","high":"3218.59","ts":"1787121000"},{"open":"3219.57","close":"3219.9","value":"3219.9","low":"3217.51","high":"3220.53","ts":"1787121300"},{"open":"3219.13","close":"3218.72","value":"3218.72","low":"3216.06","high":"3219.13","ts":"1787121600"},{"open":"3221.05","close":"3220.38","value":"3220.38","low":"3217.1","high":"3221.05","ts":"1787121900"},{"open":"3224.69","close":"3223.13","value":"3223.13","low":"3220.88","high":"3224.69","ts":"1787122200"},{"open":"3220.93","close":"3223.26","value":"3223.26","low":"3220.33","high":"3224.78","ts":"1787122500"},{"open":"3224.81","close":"3221.29","value":"3221.29","low":"3219.71","high":"3225.74","ts":"1787122800"},{"open":"3223.46","close":"3226.24","value":"3226.24","low":"3220.92","high":"3226.24","ts":"1787123100"},{"open":"3224.91","close":"3220.25","value":"3220.25","low":"3218.27","high":"3224.91","ts":"1787123400"},{"open":"3218.77","close":"3221.66","value":"3221.66","low":"3218.4","high":"3221.8","ts":"1787123700"},{"open":"3223.2","close":"3221.09","value":"3221.09","low":"3220.09","high":"3223.2","ts":"1787124000"},{"open":"3219.83","close":"3221.95","value":"3221.95","low":"3218.51","high":"3222.38","ts":"1787124300"},{"open":"3220.19","close":"3217.53","value":"3217.53","low":"3217.02","high":"3220.19","ts":"1787124600"},{"open":"3214.96","close":"3214.88","value":"3214.88","low":"3213.73","high":"3215.99","ts":"1787124900"},{"open":"3213.91","close":"3213.21","value":"3213.21","low":"3210.16","high":"3214.12","ts":"1787125200"},{"open":"3211.62","close":"3213.84","value":"3213.84","low":"3210.85","high":"3213.84","ts":"1787125500"},{"open":"3212.16","close":"3210.75","value":"3210.75","low":"3209.64","high":"3212.9","ts":"1787125800"},{"open":"3212.54","close":"3215.88","value":"3215.88","low":"3212.13","high":"3215.88","ts":"1787126100"},{"open":"3214.86","close":"3213.22","value":"3213.22","low":"3212.26","high":"3216.41","ts":"1787126400"},{"open":"3216.11","close":"3219.39","value":"3219.39","low":"3215.29","high":"3219.41","ts":"1787126700"},{"open":"3216.11","close":"3218.41","value":"3218.41","low":"3215.74","high":"3218.78","ts":"1787127000"},{"open":"3217.31","close":"3219.02","value":"3219.02","low":"3217.29","high":"3219.02","ts":"1787127300"},{"open":"3217.32","close":"3217.29","value":"3217.29","low":"3215.23","high":"3217.54","ts":"1787127600"},{"open":"3215.4","close":"3215.87","value":"3215.87","low":"3213.49","high":"3216.14","ts":"1787127900"},{"open":"3213.13","close":"3214.7","value":"3214.7","low":"3212.34","high":"3214.7","ts":"1787128200"},{"open":"3217.78","close":"3218.78","value":"3218.78","low":"3216.7","high":"3219.71","ts":"1787128500"},{"open":"3222.13","close":"3222.43","value":"3222.43","low":"3220.24","high":"3222.43","ts":"1787128800"},{"open":"3221.9","close":"3221.99","value":"3221.99","low":"3219.76","high":"3222.49","ts":"1787129100"},{"open":"3217.7","close":"3220.13","value":"3220.13","low":"3217.7","high":"3220.31","ts":"1787129400"},{"open":"3214.96","close":"3218.23","value":"3218.23","low":"3214.73","high":"3218.23","ts":"1787129700"},{"open":"3218.13","close":"3218.37","value":"3218.37","low":"3216.32","high":"3218.82","ts":"1787130000"},{"open":"3218.27","close":"3217.19","value":"3217.19","low":"3215.04","high":"3218.27","ts":"1787130300"},{"open":"3216.78","close":"3218.2","value":"3218.2","low":"3216.36","high":"3218.3","ts":"1787130600"},{"open":"3218.56","close":"3216.51","value":"3216.51","low":"3215.76","high":"3218.61","ts":"1787130900"},{"open":"3218.1","close":"3217.37","value":"3217.37","low":"3217.37","high":"3219.52","ts":"1787131200"},{"open":"3215.7","close":"3217.08","value":"3217.08","low":"3215.12","high":"3217.13","ts":"1787131500"},{"open":"3214.78","close":"3216.03","value":"3216.03","low":"3214.22","high":"3216.65","ts":"1787131800"},{"open":"3217","close":"3215.49","value":"3215.49","low":"3214.61","high":"3217","ts":"1787132100"},{"open":"3216.41","close":"3214.14","value":"3214.14","low":"3213.8","high":"3216.41","ts":"1787132400"},{"open":"3214.09","close":"3214.05","value":"3214.05","low":"3214","high":"3215.68","ts":"1787132700"},{"open":"3216.06","close":"3215.58","value":"3215.58","low":"3213.66","high":"3216.96","ts":"1787133000"},{"open":"3216.79","close":"3217.05","value":"3217.05","low":"3214.62","high":"3217.7","ts":"1787133300"},{"open":"3215.34","close":"3215.89","value":"3215.89","low":"3214.74","high":"3217.26","ts":"1787133600"},{"open":"3216.2","close":"3216.01","value":"3216.01","low":"3214.78","high":"3216.68","ts":"1787133900"},{"open":"3216.6","close":"3216.35","value":"3216.35","low":"3214.92","high":"3217.98","ts":"1787134200"},{"open":"3218.94","close":"3217.87","value":"3217.87","low":"3215.73","high":"3218.94","ts":"1787134500"},{"open":"3215.83","close":"3217.12","value":"3217.12","low":"3214.88","high":"3217.12","ts":"1787134800"},{"open":"3218.38","close":"3217.41","value":"3217.41","low":"3215.57","high":"3219.13","ts":"1787135100"},{"open":"3219.78","close":"3219.28","value":"3219.28","low":"3217.71","high":"3220.82","ts":"1787135400"},{"open":"3219.48","close":"3219.47","value":"3219.47","low":"3217.19","high":"3219.65","ts":"1787135700"},{"open":"3220","close":"3220.04","value":"3220.04","low":"3218.93","high":"3220.65","ts":"1787136000"},{"open":"3221.34","close":"3223.87","value":"3223.87","low":"3221.34","high":"3224.17","ts":"1787136300"},{"open":"3222.73","close":"3224.75","value":"3224.75","low":"3221.93","high":"3224.75","ts":"1787136600"},{"open":"3221.48","close":"3222.6","value":"3222.6","low":"3219.97","high":"3222.7","ts":"1787136900"},{"open":"3221.51","close":"3219.83","value":"3219.83","low":"3219.08","high":"3221.51","ts":"1787137200"},{"open":"3219.13","close":"3218.97","value":"3218.97","low":"3217.96","high":"3220.59","ts":"1787137500"},{"open":"3219.34","close":"3218.05","value":"3218.05","low":"3216.04","high":"3219.34","ts":"1787137800"},{"open":"3217.62","close":"3217.11","value":"3217.11","low":"3214.46","high":"3217.62","ts":"1787138100"},{"open":"3213.11","close":"3214.8","value":"3214.8","low":"3212.61","high":"3214.8","ts":"1787138400"},{"open":"3213.25","close":"3213.75","value":"3213.75","low":"3212.1","high":"3214.78","ts":"1787138700"},{"open":"3213.95","close":"3211.49","value":"3211.49","low":"3211.49","high":"3213.95","ts":"1787139000"},{"open":"3214.63","close":"3212.08","value":"3212.08","low":"3210.99","high":"3214.63","ts":"1787139300"},{"open":"3209.76","close":"3209.37","value":"3209.37","low":"3208.46","high":"3211.35","ts":"1787139600"},{"open":"3212.34","close":"3210.76","value":"3210.76","low":"3208.7","high":"3212.34","ts":"1787139900"},{"open":"3210.7","close":"3210.46","value":"3210.46","low":"3207.84","high":"3210.88","ts":"1787140200"},{"open":"3212.97","close":"3211.98","value":"3211.98","low":"3210.41","high":"3214.04","ts":"1787140500"},{"open":"3209.58","close":"3208.62","value":"3208.62","low":"3207.19","high":"3210.08","ts":"1787140800"},{"open":"3208.02","close":"3206.28","value":"3206.28","low":"3203.47","high":"3209.92","ts":"1787141100"},{"open":"3208.39","close":"3205.88","value":"3205.88","low":"3205.88","high":"3208.39","ts":"1787141400"},{"open":"3205.22","close":"3205.44","value":"3205.44","low":"3202.28","high":"3205.44","ts":"1787141700"},{"open":"3204.53","close":"3205.26","value":"3205.26","low":"3202.39","high":"3205.26","ts":"1787142000"},{"open":"3190.21","close":"3191.21","value":"3191.21","low":"3187.72","high":"3192.53","ts":"1787142300"},{"open":"3192.55","close":"3192.18","value":"3192.18","low":"3189.69","high":"3194.03","ts":"1787142600"},{"open":"3201.67","close":"3204.16","value":"3204.16","low":"3200.41","high":"3204.16","ts":"1787142900"},{"open":"3203.3","close":"3208.28","value":"3208.28","low":"3202.73","high":"3208.7","ts":"1787143200"},{"open":"3210.28","close":"3209.2","value":"3209.2","low":"3207.79","high":"3210.65","ts":"1787143500"},{"open":"3212.67","close":"3209.82","value":"3209.82","low":"3208.51","high":"3212.79","ts":"1787143800"},{"open":"3209.74","close":"3211.46","value":"3211.46","low":"3208.84","high":"3214.42","ts":"1787144100"},{"open":"3212.4","close":"3212.08","value":"3212.08","low":"3210.62","high":"3213.65","ts":"1787144400"},{"open":"3215.19","close":"3217.44","value":"3217.44","low":"3213.36","high":"3217.44","ts":"1787144700"},{"open":"3218.54","close":"3221.1","value":"3221.1","low":"3217.83","high":"3223.08","ts":"1787145000"},{"open":"3220.03","close":"3220.58","value":"3220.58","low":"3218.49","high":"3221.74","ts":"1787145300"},{"open":"3222.22","close":"3222.69","value":"3222.69","low":"3220.71","high":"3224.84","ts":"1787145600"},{"open":"3225.52","close":"3224.3","value":"3224.3","low":"3223.15","high":"3226.31","ts":"1787145900"},{"open":"3229.97","close":"3229.86","value":"3229.86","low":"3224.39","high":"3229.97","ts":"1787146200"},{"open":"3226.57","close":"3225.99","value":"3225.99","low":"3223.11","high":"3226.57","ts":"1787146500"},{"open":"3228.86","close":"3228.92","value":"3228.92","low":"3226.25","high":"3229.11","ts":"1787146800"},{"open":"3227.86","close":"3229.39","value":"3229.39","low":"3226.4","high":"3229.39","ts":"1787147100"},{"open":"3224.08","close":"3224.52","value":"3224.52","low":"3223.62","high":"3226.72","ts":"1787147400"},{"open":"3227.64","close":"3228.24","value":"3228.24","low":"3227.57","high":"3229.35","ts":"1787147700"},{"open":"3229.93","close":"3230.68","value":"3230.68","low":"3227.42","high":"3230.69","ts":"1787148000"},{"open":"3228.09","close":"3229.87","value":"3229.87","low":"3226.32","high":"3229.87","ts":"1787148300"},{"open":"3230.55","close":"3231.46","value":"3231.46","low":"3229.43","high":"3231.85","ts":"1787148600"},{"open":"3231.82","close":"3233.16","value":"3233.16","low":"3230.71","high":"3233.16","ts":"1787148900"},{"open":"3231.82","close":"3230.42","value":"3230.42","low":"3230.42","high":"3232.81","ts":"1787149200"},{"open":"3236.89","close":"3236.5","value":"3236.5","low":"3234.17","high":"3239.03","ts":"1787149500"},{"open":"3235.86","close":"3233.22","value":"3233.22","low":"3232.4","high":"3236.6","ts":"1787149800"},{"open":"3235.75","close":"3238.7","value":"3238.7","low":"3235.15","high":"3238.7","ts":"1787150100"},{"open":"3239.31","close":"3235.74","value":"3235.74","low":"3235.62","high":"3239.31","ts":"1787150400"},{"open":"3237.66","close":"3233.85","value":"3233.85","low":"3233.22","high":"3237.66","ts":"1787150700"},{"open":"3232.99","close":"3234.55","value":"3234.55","low":"3232.25","high":"3235.2","ts":"1787151000"},{"open":"3236.79","close":"3237.54","value":"3237.54","low":"3236.05","high":"3239.15","ts":"1787151300"},{"open":"3237.62","close":"3239.13","value":"3239.13","low":"3234.62","high":"3239.47","ts":"1787151600"},{"open":"3237.36","close":"3236.45","value":"3236.45","low":"3236.45","high":"3239.22","ts":"1787151900"},{"open":"3238.54","close":"3232.09","value":"3232.09","low":"3232.09","high":"3238.54","ts":"1787152200"},{"open":"3229.72","close":"3232.54","value":"3232.54","low":"3229.72","high":"3232.54","ts":"1787152500"},{"open":"3232.12","close":"3230.84","value":"3230.84","low":"3230.39","high":"3233.96","ts":"1787152800"},{"open":"3228.78","close":"3228.52","value":"3228.52","low":"3227.15","high":"3229.76","ts":"1787153100"},{"open":"3232.38","close":"3232.15","value":"3232.15","low":"3229.36","high":"3232.57","ts":"1787153400"},{"open":"3228.33","close":"3228.77","value":"3228.77","low":"3227.61","high":"3229.37","ts":"1787153700"},{"open":"3231.41","close":"3231.29","value":"3231.29","low":"3228.44","high":"3231.41","ts":"1787154000"},{"open":"3230.95","close":"3227.47","value":"3227.47","low":"3227.43","high":"3230.95","ts":"1787154300"},{"open":"3230.59","close":"3230.46","value":"3230.46","low":"3229.09","high":"3231.27","ts":"1787154600"},{"open":"3232.47","close":"3234.32","value":"3234.32","low":"3230.04","high":"3234.49","ts":"1787154900"},{"open":"3231.02","close":"3229.27","value":"3229.27","low":"3229.27","high":"3231.08","ts":"1787155200"},{"open":"3231.27","close":"3229.52","value":"3229.52","low":"3228.76","high":"3231.27","ts":"1787155500"},{"open":"3230.95","close":"3233.54","value":"3233.54","low":"3230.06","high":"3233.54","ts":"1787155800"},{"open":"3232.99","close":"3231.88","value":"3231.88","low":"3231.1","high":"3233.32","ts":"1787156100"},{"open":"3227.82","close":"3226.82","value":"3226.82","low":"3225.92","high":"3228.52","ts":"1787156400"},{"open":"3225.52","close":"3223.67","value":"3223.67","low":"3222.31","high":"3225.52","ts":"1787156700"},{"open":"3224.87","close":"3229.16","value":"3229.16","low":"3224.74","high":"3229.16","ts":"1787157000"},{"open":"3229.04","close":"3227.79","value":"3227.79","low":"3227.79","high":"3229.24","ts":"1787157300"},{"open":"3227.44","close":"3227.55","value":"3227.55","low":"3225.02","high":"3227.55","ts":"1787157600"},{"open":"3230.35","close":"3230.49","value":"3230.49","low":"3228.11","high":"3230.49","ts":"1787157900"},{"open":"3227.04","close":"3227.6","value":"3227.6","low":"3226.5","high":"3228.4","ts":"1787158200"},{"open":"3231.04","close":"3229.91","value":"3229.91","low":"3229.06","high":"3231.04","ts":"1787158500"},{"open":"3230.16","close":"3227.25","value":"3227.25","low":"3226.2","high":"3230.16","ts":"1787158800"},{"open":"3226.63","close":"3226.38","value":"3226.38","low":"3223.39","high":"3226.63","ts":"1787159100"},{"open":"3223.97","close":"3227.97","value":"3227.97","low":"3223.27","high":"3229.7","ts":"1787159400"},{"open":"3231.41","close":"3230.97","value":"3230.97","low":"3229.82","high":"3232.73","ts":"1787159700"},{"open":"3230.63","close":"3233.36","value":"3233.36","low":"3230.5","high":"3233.59","ts":"1787160000"},{"open":"3233.22","close":"3231.14","value":"3231.14","low":"3230.81","high":"3233.35","ts":"1787160300"},{"open":"3233.34","close":"3231.29","value":"3231.29","low":"3230.59","high":"3233.53","ts":"1787163600"},{"open":"3231.69","close":"3231.94","value":"3231.94","low":"3231.63","high":"3232.91","ts":"1787171700"},{"open":"3233.47","close":"3233.38","value":"3233.38","low":"3231.93","high":"3233.47","ts":"1787187300"},{"open":"3233.09","close":"3232.79","value":"3232.79","low":"3230.8","high":"3233.09","ts":"1787194800"},{"open":"3232.85","close":"3231.36","value":"3231.36","low":"3231.36","high":"3232.85","ts":"1787198400"}]},{"range":"week","tabText":"Неделя","data":[{"open":"3307.79","close":"3306.73","value":"3306.73","low":"3305.86","high":"3307.79","ts":"1786597200"},{"open":"3276.07","close":"3275.43","value":"3275.43","low":"3274.77","high":"3278.55","ts":"1786600800"},{"open":"3270.44","close":"3268.52","value":"3268.52","low":"3267.39","high":"3270.67","ts":"1786604400"},{"open":"3271.14","close":"3269.68","value":"3269.68","low":"3268.71","high":"3271.62","ts":"1786608000"},{"open":"3281.55","close":"3283.16","value":"3283.16","low":"3281.48","high":"3283.16","ts":"1786611600"},{"open":"3284.94","close":"3283.85","value":"3283.85","low":"3283.06","high":"3285.94","ts":"1786615200"},{"open":"3274.8","close":"3276.86","value":"3276.86","low":"3274.23","high":"3277.99","ts":"1786618800"},{"open":"3276.36","close":"3277.55","value":"3277.55","low":"3274.1","high":"3278.64","ts":"1786622400"},{"open":"3269.59","close":"3269.78","value":"3269.78","low":"3268.47","high":"3270.85","ts":"1786626000"},{"open":"3259.84","close":"3257.92","value":"3257.92","low":"3255.74","high":"3261.83","ts":"1786629600"},{"open":"3255.9","close":"3252.66","value":"3252.66","low":"3251.31","high":"3255.9","ts":"1786633200"},{"open":"3245.66","close":"3247.56","value":"3247.56","low":"3245.66","high":"3248.99","ts":"1786636800"},{"open":"3241.03","close":"3242.98","value":"3242.98","low":"3240.13","high":"3242.98","ts":"1786640400"},{"open":"3242.53","close":"3242.47","value":"3242.47","low":"3240.98","high":"3242.53","ts":"1786644000"},{"open":"3241.44","close":"3242.91","value":"3242.91","low":"3240.86","high":"3242.91","ts":"1786651200"},{"open":"3242.54","close":"3241.29","value":"3241.29","low":"3240.38","high":"3242.54","ts":"1786669200"},{"open":"3243.1","close":"3242.66","value":"3242.66","low":"3240.02","high":"3243.1","ts":"1786672800"},{"open":"3241.06","close":"3241.2","value":"3241.2","low":"3240.44","high":"3243.09","ts":"1786676400"},{"open":"3242.6","close":"3241.22","value":"3241.22","low":"3240.02","high":"3242.61","ts":"1786683600"},{"open":"3234.9","close":"3234.12","value":"3234.12","low":"3232.82","high":"3235.04","ts":"1786687200"},{"open":"3245.19","close":"3244.12","value":"3244.12","low":"3243.78","high":"3247.62","ts":"1786690800"},{"open":"3245.14","close":"3245.98","value":"3245.98","low":"3244","high":"3247.11","ts":"1786694400"},{"open":"3245.28","close":"3245.67","value":"3245.67","low":"3243.65","high":"3245.67","ts":"1786698000"},{"open":"3239.38","close":"3238.13","value":"3238.13","low":"3237.01","high":"3239.46","ts":"1786701600"},{"open":"3242.6","close":"3242.72","value":"3242.72","low":"3241.59","high":"3243.96","ts":"1786705200"},{"open":"3256.63","close":"3257.67","value":"3257.67","low":"3254.69","high":"3257.79","ts":"1786708800"},{"open":"3250.89","close":"3252.09","value":"3252.09","low":"3248.61","high":"3252.84","ts":"1786712400"},{"open":"3259.8","close":"3257.46","value":"3257.46","low":"3257.46","high":"3259.8","ts":"1786716000"},{"open":"3250.41","close":"3257.34","value":"3257.34","low":"3246.25","high":"3261.25","ts":"1786719600"},{"open":"3257.6","close":"3250.77","value":"3250.77","low":"3248.22","high":"3257.9","ts":"1786723200"},{"open":"3251.71","close":"3249.08","value":"3249.08","low":"3245.14","high":"3252.26","ts":"1786726800"},{"open":"3247.43","close":"3248.85","value":"3248.85","low":"3246.88","high":"3248.85","ts":"1786730400"},{"open":"3249.17","close":"3247.06","value":"3247.06","low":"3246.82","high":"3249.17","ts":"1786737600"},{"open":"3248.93","close":"3247.56","value":"3247.56","low":"3247.15","high":"3249.19","ts":"1786752000"},{"open":"3247.68","close":"3248.99","value":"3248.99","low":"3247.58","high":"3248.99","ts":"1786762800"},{"open":"3247.18","close":"3249.11","value":"3249.11","low":"3246.4","high":"3249.11","ts":"1786766400"},{"open":"3247.29","close":"3249.22","value":"3249.22","low":"3246.63","high":"3249.22","ts":"1786770000"},{"open":"3247.28","close":"3248.98","value":"3248.98","low":"3246.47","high":"3248.98","ts":"1786780800"},{"open":"3247.31","close":"3246.94","value":"3246.94","low":"3246.51","high":"3248.81","ts":"1786795200"},{"open":"3248.61","close":"3248.83","value":"3248.83","low":"3246.96","high":"3248.83","ts":"1786813200"},{"open":"3246.94","close":"3249.25","value":"3249.25","low":"3246.87","high":"3249.25","ts":"1786824000"},{"open":"3247.64","close":"3248.64","value":"3248.64","low":"3246.61","high":"3248.64","ts":"1786842000"},{"open":"3247.24","close":"3247.61","value":"3247.61","low":"3246.84","high":"3248.8","ts":"1786852800"},{"open":"3247.47","close":"3247.68","value":"3247.68","low":"3246.91","high":"3247.71","ts":"1786870800"},{"open":"3249.24","close":"3247.49","value":"3247.49","low":"3247.49","high":"3249.24","ts":"1786896000"},{"open":"3249.18","close":"3248.55","value":"3248.55","low":"3246.85","high":"3249.22","ts":"1786899600"},{"open":"3248.79","close":"3247.34","value":"3247.34","low":"3246.08","high":"3248.79","ts":"1786910400"},{"open":"3249.16","close":"3247.65","value":"3247.65","low":"3247.25","high":"3249.16","ts":"1786928400"},{"open":"3249.21","close":"3247.65","value":"3247.65","low":"3246.61","high":"3249.21","ts":"1786939200"},{"open":"3255.98","close":"3259.62","value":"3259.62","low":"3255.21","high":"3259.62","ts":"1786946400"},{"open":"3264.06","close":"3265.65","value":"3265.65","low":"3263.62","high":"3265.65","ts":"1786950000"},{"open":"3266.88","close":"3267.08","value":"3267.08","low":"3265.65","high":"3267.08","ts":"1786953600"},{"open":"3273.9","close":"3272.28","value":"3272.28","low":"3271.96","high":"3273.9","ts":"1786957200"},{"open":"3278.41","close":"3279.43","value":"3279.43","low":"3278.24","high":"3281.33","ts":"1786960800"},{"open":"3277.83","close":"3274.74","value":"3274.74","low":"3272.05","high":"3277.83","ts":"1786964400"},{"open":"3272.64","close":"3268.85","value":"3268.85","low":"3268.85","high":"3272.64","ts":"1786968000"},{"open":"3259.42","close":"3257.91","value":"3257.91","low":"3257.87","high":"3259.68","ts":"1786971600"},{"open":"3268.74","close":"3270.44","value":"3270.44","low":"3268.01","high":"3272.73","ts":"1786975200"},{"open":"3270.88","close":"3270.44","value":"3270.44","low":"3267.71","high":"3271.11","ts":"1786978800"},{"open":"3259.49","close":"3258.82","value":"3258.82","low":"3257.71","high":"3261.7","ts":"1786982400"},{"open":"3260.96","close":"3260.92","value":"3260.92","low":"3258.39","high":"3260.96","ts":"1786986000"},{"open":"3261.08","close":"3259.47","value":"3259.47","low":"3258.85","high":"3261.08","ts":"1786989600"},{"open":"3260.63","close":"3260.82","value":"3260.82","low":"3259.44","high":"3260.82","ts":"1786996800"},{"open":"3259.04","close":"3260.62","value":"3260.62","low":"3258.23","high":"3260.88","ts":"1787011200"},{"open":"3260.83","close":"3261.06","value":"3261.06","low":"3259.33","high":"3261.06","ts":"1787022000"},{"open":"3258.66","close":"3259.01","value":"3259.01","low":"3258.21","high":"3260.54","ts":"1787025600"},{"open":"3260.46","close":"3260.39","value":"3260.39","low":"3259.22","high":"3260.46","ts":"1787029200"},{"open":"3259.95","close":"3260.84","value":"3260.84","low":"3258.55","high":"3261.65","ts":"1787032800"},{"open":"3248.05","close":"3248.41","value":"3248.41","low":"3247.1","high":"3249.39","ts":"1787036400"},{"open":"3240.58","close":"3240.65","value":"3240.65","low":"3238.66","high":"3240.65","ts":"1787040000"},{"open":"3232.98","close":"3232.59","value":"3232.59","low":"3229.91","high":"3233.11","ts":"1787043600"},{"open":"3236.21","close":"3234.25","value":"3234.25","low":"3233.13","high":"3236.21","ts":"1787047200"},{"open":"3232.87","close":"3232.95","value":"3232.95","low":"3231.33","high":"3235.26","ts":"1787050800"},{"open":"3235.81","close":"3238.2","value":"3238.2","low":"3235.52","high":"3238.78","ts":"1787054400"},{"open":"3231.85","close":"3234.5","value":"3234.5","low":"3231.56","high":"3234.92","ts":"1787058000"},{"open":"3219.2","close":"3218.84","value":"3218.84","low":"3216.6","high":"3219.2","ts":"1787061600"},{"open":"3219.45","close":"3216.09","value":"3216.09","low":"3215.85","high":"3219.45","ts":"1787065200"},{"open":"3216.16","close":"3218.13","value":"3218.13","low":"3215.38","high":"3218.13","ts":"1787068800"},{"open":"3218.1","close":"3218.18","value":"3218.18","low":"3216.05","high":"3218.18","ts":"1787072400"},{"open":"3217.88","close":"3218.34","value":"3218.34","low":"3215.7","high":"3218.34","ts":"1787076000"},{"open":"3218.27","close":"3216.94","value":"3216.94","low":"3216.06","high":"3218.27","ts":"1787083200"},{"open":"3218.37","close":"3216.49","value":"3216.49","low":"3216.05","high":"3218.37","ts":"1787101200"},{"open":"3216.35","close":"3216.78","value":"3216.78","low":"3216.35","high":"3218.02","ts":"1787104800"},{"open":"3218.45","close":"3218.24","value":"3218.24","low":"3215.81","high":"3218.54","ts":"1787108400"},{"open":"3216.76","close":"3216.73","value":"3216.73","low":"3216.7","high":"3217.85","ts":"1787115600"},{"open":"3220.93","close":"3223.26","value":"3223.26","low":"3220.33","high":"3224.78","ts":"1787119200"},{"open":"3212.54","close":"3215.88","value":"3215.88","low":"3212.13","high":"3215.88","ts":"1787122800"},{"open":"3214.96","close":"3218.23","value":"3218.23","low":"3214.73","high":"3218.23","ts":"1787126400"},{"open":"3216.79","close":"3217.05","value":"3217.05","low":"3214.62","high":"3217.7","ts":"1787130000"},{"open":"3221.48","close":"3222.6","value":"3222.6","low":"3219.97","high":"3222.7","ts":"1787133600"},{"open":"3212.97","close":"3211.98","value":"3211.98","low":"3210.41","high":"3214.04","ts":"1787137200"},{"open":"3209.74","close":"3211.46","value":"3211.46","low":"3208.84","high":"3214.42","ts":"1787140800"},{"open":"3227.64","close":"3228.24","value":"3228.24","low":"3227.57","high":"3229.35","ts":"1787144400"},{"open":"3236.79","close":"3237.54","value":"3237.54","low":"3236.05","high":"3239.15","ts":"1787148000"},{"open":"3229.01","close":"3234.32","value":"3234.32","low":"3226.25","high":"3234.49","ts":"1787151600"},{"open":"3233.98","close":"3229.91","value":"3229.91","low":"3222.31","high":"3234.36","ts":"1787155200"},{"open":"3229.13","close":"3231.14","value":"3231.14","low":"3222.29","high":"3233.59","ts":"1787158800"},{"open":"3233.34","close":"3231.29","value":"3231.29","low":"3230.59","high":"3233.53","ts":"1787162400"},{"open":"3231.69","close":"3231.94","value":"3231.94","low":"3231.63","high":"3232.91","ts":"1787169600"},{"open":"3233.47","close":"3233.38","value":"3233.38","low":"3231.93","high":"3233.47","ts":"1787184000"},{"open":"3233.09","close":"3232.79","value":"3232.79","low":"3230.8","high":"3233.09","ts":"1787194800"},{"open":"3232.85","close":"3231.36","value":"3231.36","low":"3231.36","high":"3232.85","ts":"1787198400"}]},{"range":"month","tabText":"Месяц","data":[{"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":"3231.36","value":"3231.36","low":"3230.8","high":"3233.47","ts":"1787173200"}]},{"range":"year","tabText":"Год","data":[{"volume":"14606","open":"2569","close":"2577","value":"2577","low":"2558","high":"2584.5","ts":"1755637200"},{"volume":"11390","open":"2579.5","close":"2593","value":"2593","low":"2568.5","high":"2594.5","ts":"1755723600"},{"volume":"14219","open":"2593","close":"2622","value":"2622","low":"2581","high":"2626","ts":"1755810000"},{"volume":"18769","open":"2622.5","close":"2638.5","value":"2638.5","low":"2601","high":"2639.5","ts":"1756155600"},{"volume":"18577","open":"2635","close":"2604","value":"2604","low":"2594.5","high":"2646","ts":"1756242000"},{"volume":"13214","open":"2603","close":"2607","value":"2607","low":"2599.5","high":"2623","ts":"1756328400"},{"volume":"12069","open":"2607.5","close":"2619","value":"2619","low":"2606.5","high":"2622","ts":"1756414800"},{"volume":"8452","open":"2614","close":"2619.5","value":"2619.5","low":"2605","high":"2620","ts":"1756674000"},{"volume":"15737","open":"2619.5","close":"2621.5","value":"2621.5","low":"2600","high":"2625","ts":"1756760400"},{"volume":"11586","open":"2623","close":"2614","value":"2614","low":"2607","high":"2623.5","ts":"1756846800"},{"volume":"16448","open":"2612.5","close":"2590","value":"2590","low":"2588","high":"2614","ts":"1756933200"},{"volume":"16763","open":"2592","close":"2602.5","value":"2602.5","low":"2590","high":"2624.5","ts":"1757019600"},{"volume":"17842","open":"2609.5","close":"2609.5","value":"2609.5","low":"2600.5","high":"2625","ts":"1757278800"},{"volume":"15420","open":"2610","close":"2627.5","value":"2627.5","low":"2610","high":"2630","ts":"1757365200"},{"volume":"11986","open":"2622.5","close":"2621","value":"2621","low":"2618","high":"2631.5","ts":"1757451600"},{"volume":"32334","open":"2622","close":"2679","value":"2679","low":"2621.5","high":"2679.5","ts":"1757538000"},{"volume":"28822","open":"2676.5","close":"2701","value":"2701","low":"2673","high":"2703.5","ts":"1757624400"},{"volume":"20674","open":"2698","close":"2704.5","value":"2704.5","low":"2680","high":"2705","ts":"1757883600"},{"volume":"22446","open":"2701","close":"2712","value":"2712","low":"2691","high":"2720","ts":"1757970000"},{"volume":"25747","open":"2712.5","close":"2689.5","value":"2689.5","low":"2679","high":"2716","ts":"1758056400"},{"volume":"20678","open":"2681","close":"2705","value":"2705","low":"2666.5","high":"2705","ts":"1758142800"},{"volume":"17132","open":"2698.5","close":"2676","value":"2676","low":"2666","high":"2702","ts":"1758229200"},{"volume":"18752","open":"2678","close":"2655","value":"2655","low":"2635","high":"2682.5","ts":"1758488400"},{"volume":"14320","open":"2652.5","close":"2646","value":"2646","low":"2633","high":"2657.5","ts":"1758574800"},{"volume":"18903","open":"2642.5","close":"2654.5","value":"2654.5","low":"2625.5","high":"2660","ts":"1758661200"},{"volume":"18158","open":"2651.5","close":"2664","value":"2664","low":"2638.5","high":"2670","ts":"1758747600"},{"volume":"11760","open":"2660.5","close":"2649","value":"2649","low":"2643","high":"2668","ts":"1758834000"},{"volume":"17048","open":"2649","close":"2670.5","value":"2670.5","low":"2649","high":"2687.5","ts":"1759093200"},{"volume":"14460","open":"2670","close":"2687","value":"2687","low":"2661.5","high":"2690","ts":"1759179600"},{"volume":"14574","open":"2685","close":"2694","value":"2694","low":"2680","high":"2696","ts":"1759266000"},{"volume":"15303","open":"2690","close":"2687","value":"2687","low":"2678","high":"2712.5","ts":"1759352400"},{"volume":"15062","open":"2687.5","close":"2702","value":"2702","low":"2686","high":"2713","ts":"1759438800"},{"volume":"22410","open":"2708","close":"2716","value":"2716","low":"2694.5","high":"2729.5","ts":"1759698000"},{"volume":"22195","open":"2714","close":"2742","value":"2742","low":"2711.5","high":"2748","ts":"1759784400"},{"volume":"22564","open":"2743","close":"2750.5","value":"2750.5","low":"2737.5","high":"2762","ts":"1759870800"},{"volume":"38073","open":"2749","close":"2782.5","value":"2782.5","low":"2746","high":"2807.5","ts":"1759957200"},{"volume":"29600","open":"2786","close":"2746","value":"2746","low":"2736","high":"2794","ts":"1760043600"},{"volume":"22031","open":"2754","close":"2757","value":"2757","low":"2744","high":"2775.5","ts":"1760302800"},{"volume":"23763","open":"2759.5","close":"2739.5","value":"2739.5","low":"2714.5","high":"2778.5","ts":"1760389200"},{"volume":"17440","open":"2739.5","close":"2744.5","value":"2744.5","low":"2732.5","high":"2760","ts":"1760475600"},{"volume":"19420","open":"2737","close":"2796","value":"2796","low":"2737","high":"2799","ts":"1760562000"},{"volume":"25478","open":"2795","close":"2778.5","value":"2778.5","low":"2741.5","high":"2798.5","ts":"1760648400"},{"volume":"14031","open":"2777.5","close":"2766.5","value":"2766.5","low":"2761","high":"2787.5","ts":"1760907600"},{"volume":"19792","open":"2768","close":"2781","value":"2781","low":"2764","high":"2798.5","ts":"1760994000"},{"volume":"19927","open":"2780","close":"2805.5","value":"2805.5","low":"2775","high":"2822","ts":"1761080400"},{"volume":"28493","open":"2805","close":"2865","value":"2865","low":"2804.5","high":"2874.5","ts":"1761166800"},{"volume":"26166","open":"2863","close":"2856.5","value":"2856.5","low":"2832.5","high":"2883.5","ts":"1761253200"},{"volume":"20315","open":"2869","close":"2878.5","value":"2878.5","low":"2862","high":"2889.5","ts":"1761512400"},{"volume":"20733","open":"2868","close":"2894","value":"2894","low":"2846.5","high":"2897","ts":"1761598800"},{"volume":"21768","open":"2889.5","close":"2870","value":"2870","low":"2870","high":"2917","ts":"1761685200"},{"volume":"23347","open":"2876.5","close":"2870","value":"2870","low":"2837","high":"2880","ts":"1761771600"},{"volume":"26831","open":"2865","close":"2888","value":"2888","low":"2844.5","high":"2896","ts":"1761858000"},{"volume":"22531","open":"2888","close":"2908.5","value":"2908.5","low":"2880.5","high":"2920","ts":"1762117200"},{"volume":"21709","open":"2905","close":"2865.5","value":"2865.5","low":"2841.5","high":"2905.5","ts":"1762203600"},{"volume":"18509","open":"2859","close":"2845.5","value":"2845.5","low":"2840","high":"2874","ts":"1762290000"},{"volume":"23056","open":"2846","close":"2843","value":"2843","low":"2831.5","high":"2882.5","ts":"1762376400"},{"volume":"14881","open":"2844.5","close":"2862","value":"2862","low":"2838.5","high":"2868","ts":"1762462800"},{"volume":"20222","open":"2862.5","close":"2880.5","value":"2880.5","low":"2860","high":"2895","ts":"1762722000"},{"volume":"18586","open":"2885","close":"2879.5","value":"2879.5","low":"2862","high":"2891","ts":"1762808400"},{"volume":"20753","open":"2877","close":"2886","value":"2886","low":"2872.5","high":"2902.5","ts":"1762894800"},{"volume":"21997","open":"2883","close":"2877","value":"2877","low":"2873","high":"2911.5","ts":"1762981200"},{"volume":"27184","open":"2880.5","close":"2858.5","value":"2858.5","low":"2834.5","high":"2883.5","ts":"1763067600"},{"volume":"22886","open":"2857.5","close":"2806","value":"2806","low":"2805","high":"2858.5","ts":"1763326800"},{"volume":"30057","open":"2805","close":"2789.5","value":"2789.5","low":"2770","high":"2812.5","ts":"1763413200"},{"volume":"22328","open":"2786","close":"2814.5","value":"2814.5","low":"2783","high":"2819.5","ts":"1763499600"},{"volume":"20625","open":"2815","close":"2806.5","value":"2806.5","low":"2801","high":"2829.5","ts":"1763586000"},{"volume":"23651","open":"2803","close":"2808","value":"2808","low":"2773","high":"2812","ts":"1763672400"},{"volume":"14859","open":"2802.5","close":"2813","value":"2813","low":"2796","high":"2817.5","ts":"1763931600"},{"volume":"18130","open":"2807","close":"2801","value":"2801","low":"2791","high":"2828","ts":"1764018000"},{"volume":"27411","open":"2805","close":"2864","value":"2864","low":"2804","high":"2869.5","ts":"1764104400"},{"volume":"15877","open":"2856","close":"2831.5","value":"2831.5","low":"2822","high":"2867.5","ts":"1764190800"},{"volume":"19614","open":"2830","close":"2865","value":"2865","low":"2826.5","high":"2879.5","ts":"1764277200"},{"volume":"21259","open":"2877.5","close":"2888","value":"2888","low":"2866","high":"2896","ts":"1764536400"},{"volume":"19276","open":"2885","close":"2863.5","value":"2863.5","low":"2850.5","high":"2904.5","ts":"1764622800"},{"volume":"25442","open":"2869.5","close":"2897","value":"2897","low":"2865","high":"2903.5","ts":"1764709200"},{"volume":"25151","open":"2896","close":"2887.5","value":"2887.5","low":"2877.5","high":"2911","ts":"1764795600"},{"volume":"22819","open":"2893","close":"2900.5","value":"2900.5","low":"2882","high":"2920","ts":"1764882000"},{"volume":"18523","open":"2897","close":"2886.5","value":"2886.5","low":"2871","high":"2914.5","ts":"1765141200"},{"volume":"24748","open":"2885","close":"2845.5","value":"2845.5","low":"2843","high":"2893","ts":"1765227600"},{"volume":"15789","open":"2853","close":"2862.5","value":"2862.5","low":"2846.5","high":"2886","ts":"1765314000"},{"volume":"20569","open":"2877","close":"2895","value":"2895","low":"2867.5","high":"2907","ts":"1765400400"},{"volume":"22047","open":"2893","close":"2875","value":"2875","low":"2856.5","high":"2908.5","ts":"1765486800"},{"volume":"18921","open":"2869","close":"2875","value":"2875","low":"2859.5","high":"2889","ts":"1765746000"},{"volume":"22182","open":"2872.5","close":"2882.5","value":"2882.5","low":"2850","high":"2886","ts":"1765832400"},{"volume":"16691","open":"2883","close":"2906","value":"2906","low":"2876","high":"2908","ts":"1765918800"},{"volume":"16850","open":"2896","close":"2917","value":"2917","low":"2887.5","high":"2918","ts":"1766005200"},{"volume":"21550","open":"2917.5","close":"2955.5","value":"2955.5","low":"2909.5","high":"2960","ts":"1766091600"},{"volume":"15057","open":"2955","close":"2941","value":"2941","low":"2938","high":"2968","ts":"1766350800"},{"volume":"15780","open":"2943.5","close":"2941","value":"2941","low":"2926","high":"2966","ts":"1766437200"},{"volume":"11705","open":"2947","close":"2956.5","value":"2956.5","low":"2943.5","high":"2969.5","ts":"1766523600"},{"volume":"27758","open":"2966","close":"2950.5","value":"2950.5","low":"2939","high":"2997.5","ts":"1766955600"},{"volume":"17971","open":"2952","close":"2986.5","value":"2986.5","low":"2948","high":"2987","ts":"1767042000"},{"volume":"13197","open":"2981.5","close":"2997","value":"2997","low":"2970.5","high":"2997","ts":"1767128400"},{"volume":"21131","open":"2996","close":"3021","value":"3021","low":"2986","high":"3025","ts":"1767301200"},{"volume":"38566","open":"3024","close":"3090","value":"3090","low":"3023.5","high":"3093","ts":"1767560400"},{"volume":"41955","open":"3080.5","close":"3133.5","value":"3133.5","low":"3080.5","high":"3138","ts":"1767646800"},{"volume":"31363","open":"3128","close":"3083.5","value":"3083.5","low":"3074.5","high":"3141.5","ts":"1767733200"},{"volume":"32493","open":"3081","close":"3088","value":"3088","low":"3049","high":"3102","ts":"1767819600"},{"volume":"37733","open":"3088","close":"3149","value":"3149","low":"3082.5","high":"3162","ts":"1767906000"},{"volume":"36089","open":"3154.5","close":"3191","value":"3191","low":"3143","high":"3200","ts":"1768165200"},{"volume":"30341","open":"3185.5","close":"3196","value":"3196","low":"3157.5","high":"3215.5","ts":"1768251600"},{"volume":"28511","open":"3186.5","close":"3189.5","value":"3189.5","low":"3176","high":"3225","ts":"1768338000"},{"volume":"29375","open":"3187","close":"3171.5","value":"3171.5","low":"3136","high":"3187","ts":"1768424400"},{"volume":"28861","open":"3166","close":"3130.5","value":"3130.5","low":"3113","high":"3174","ts":"1768510800"},{"volume":"17711","open":"3142.5","close":"3165.5","value":"3165.5","low":"3124.5","high":"3167.5","ts":"1768770000"},{"volume":"24606","open":"3157.5","close":"3118.5","value":"3118.5","low":"3096","high":"3164.5","ts":"1768856400"},{"volume":"23579","open":"3116","close":"3117.5","value":"3117.5","low":"3104.5","high":"3151.5","ts":"1768942800"},{"volume":"21719","open":"3120","close":"3137.5","value":"3137.5","low":"3106","high":"3145","ts":"1769029200"},{"volume":"28114","open":"3140","close":"3173.5","value":"3173.5","low":"3129.5","high":"3180.5","ts":"1769115600"},{"volume":"24849","open":"3169","close":"3195.5","value":"3195.5","low":"3159.5","high":"3204","ts":"1769374800"},{"volume":"23011","open":"3182.5","close":"3212.5","value":"3212.5","low":"3153","high":"3213.5","ts":"1769461200"},{"volume":"46881","open":"3220","close":"3263.5","value":"3263.5","low":"3219","high":"3314","ts":"1769547600"},{"volume":"57163","open":"3285","close":"3233.5","value":"3233.5","low":"3191","high":"3356","ts":"1769634000"},{"volume":"57308","open":"3240","close":"3135.5","value":"3135.5","low":"3057","high":"3241","ts":"1769720400"},{"volume":"52978","open":"3127.5","close":"3056.5","value":"3056.5","low":"2979.5","high":"3127.5","ts":"1769979600"},{"volume":"32899","open":"3070","close":"3099","value":"3099","low":"3042","high":"3124.5","ts":"1770066000"},{"volume":"24555","open":"3108.5","close":"3059","value":"3059","low":"3050","high":"3134","ts":"1770152400"},{"volume":"24612","open":"3065","close":"3026","value":"3026","low":"3014.5","high":"3075","ts":"1770238800"},{"volume":"28387","open":"3021","close":"3110","value":"3110","low":"2990","high":"3119.5","ts":"1770325200"},{"volume":"23950","open":"3113.5","close":"3130","value":"3130","low":"3077.5","high":"3136","ts":"1770584400"},{"volume":"16266","open":"3120","close":"3105","value":"3105","low":"3086.5","high":"3125","ts":"1770670800"},{"volume":"19056","open":"3094","close":"3117","value":"3117","low":"3094","high":"3138.5","ts":"1770757200"},{"volume":"29218","open":"3117","close":"3097.5","value":"3097.5","low":"3088.5","high":"3163.5","ts":"1770843600"},{"volume":"35527","open":"3091","close":"3090.5","value":"3090.5","low":"3015.5","high":"3106","ts":"1770930000"},{"volume":"12235","open":"3076.5","close":"3043","value":"3043","low":"3036.5","high":"3099","ts":"1771189200"},{"volume":"17803","open":"3042.5","close":"3036","value":"3036","low":"3028","high":"3068","ts":"1771275600"},{"volume":"18073","open":"3029","close":"3085","value":"3085","low":"3029","high":"3097.5","ts":"1771362000"},{"volume":"18820","open":"3076.5","close":"3068.5","value":"3068.5","low":"3036.5","high":"3093.5","ts":"1771448400"},{"volume":"18580","open":"3074","close":"3105.5","value":"3105.5","low":"3067","high":"3119","ts":"1771534800"},{"volume":"13177","open":"3103","close":"3091","value":"3091","low":"3081","high":"3116","ts":"1771794000"},{"volume":"17155","open":"3097","close":"3110.5","value":"3110.5","low":"3090","high":"3127.5","ts":"1771880400"},{"volume":"20918","open":"3106","close":"3174.5","value":"3174.5","low":"3102","high":"3175","ts":"1771966800"},{"volume":"20975","open":"3167","close":"3146","value":"3146","low":"3113.5","high":"3173.5","ts":"1772053200"},{"volume":"20589","open":"3144.5","close":"3141.5","value":"3141.5","low":"3128.5","high":"3173","ts":"1772139600"},{"volume":"44401","open":"3169","close":"3185","value":"3185","low":"3160","high":"3254","ts":"1772398800"},{"volume":"56428","open":"3193","close":"3275","value":"3275","low":"3151","high":"3315","ts":"1772485200"},{"volume":"54652","open":"3258","close":"3335.5","value":"3335.5","low":"3255","high":"3418","ts":"1772571600"},{"volume":"47652","open":"3320","close":"3292.5","value":"3292.5","low":"3269","high":"3400.5","ts":"1772658000"},{"volume":"34636","open":"3294.5","close":"3431","value":"3431","low":"3277.5","high":"3449.5","ts":"1772744400"},{"volume":"54881","open":"3443.5","close":"3388","value":"3388","low":"3362","high":"3544","ts":"1773003600"},{"volume":"33171","open":"3350","close":"3398.5","value":"3398.5","low":"3265.5","high":"3412","ts":"1773090000"},{"volume":"31033","open":"3400","close":"3457","value":"3457","low":"3396.5","high":"3485","ts":"1773176400"},{"volume":"42021","open":"3461","close":"3533","value":"3533","low":"3452","high":"3546.5","ts":"1773262800"},{"volume":"33639","open":"3525","close":"3439","value":"3439","low":"3420.5","high":"3528.5","ts":"1773349200"},{"volume":"32326","open":"3456","close":"3392","value":"3392","low":"3372","high":"3494.5","ts":"1773608400"},{"volume":"27498","open":"3394.5","close":"3364.5","value":"3364.5","low":"3359","high":"3430","ts":"1773694800"},{"volume":"5673","open":"3370","close":"3351.5","value":"3351.5","low":"3340","high":"3382.5","ts":"1773781200"},{"open":"3416.49","close":"3241.88","value":"3241.88","low":"3130.77","high":"3416.49","ts":"1773867600"},{"open":"3241.64","close":"3196.25","value":"3196.25","low":"3185.07","high":"3300.79","ts":"1773954000"},{"open":"3194.58","close":"3194.62","value":"3194.62","low":"3193.56","high":"3196.52","ts":"1774040400"},{"open":"3194.88","close":"3195.8","value":"3195.8","low":"3193.35","high":"3196.53","ts":"1774126800"},{"open":"3194.76","close":"3226.93","value":"3226.93","low":"3164.71","high":"3236.55","ts":"1774213200"},{"open":"3228.43","close":"3238.71","value":"3238.71","low":"3191.15","high":"3268.83","ts":"1774299600"},{"open":"3241.02","close":"3245.3","value":"3245.3","low":"3228.05","high":"3263.2","ts":"1774386000"},{"open":"3245.27","close":"3248.18","value":"3248.18","low":"3221.14","high":"3299.43","ts":"1774472400"},{"open":"3249.89","close":"3276.76","value":"3276.76","low":"3227.43","high":"3302.51","ts":"1774558800"},{"open":"3274.77","close":"3276.72","value":"3276.72","low":"3273.64","high":"3276.79","ts":"1774645200"},{"open":"3276.73","close":"3276.04","value":"3276.04","low":"3273.72","high":"3276.77","ts":"1774731600"},{"open":"3274.55","close":"3431.29","value":"3431.29","low":"3274.33","high":"3464.36","ts":"1774818000"},{"open":"3431.21","close":"3428.78","value":"3428.78","low":"3425.63","high":"3532.67","ts":"1774904400"},{"open":"3428.91","close":"3525.21","value":"3525.21","low":"3416.02","high":"3533.13","ts":"1774990800"},{"open":"3523.59","close":"3469.94","value":"3469.94","low":"3422.06","high":"3525.5","ts":"1775077200"},{"open":"3468.06","close":"3467.81","value":"3467.81","low":"3467.2","high":"3470.2","ts":"1775163600"},{"open":"3468.18","close":"3468.49","value":"3468.49","low":"3466.87","high":"3470.09","ts":"1775250000"},{"open":"3469.52","close":"3469.48","value":"3469.48","low":"3466.77","high":"3470.2","ts":"1775336400"},{"open":"3469.9","close":"3469.78","value":"3469.78","low":"3466.8","high":"3470.16","ts":"1775422800"},{"open":"3467.74","close":"3463.89","value":"3463.89","low":"3458.06","high":"3516.9","ts":"1775509200"},{"open":"3463.89","close":"3477.7","value":"3477.7","low":"3440.76","high":"3502.17","ts":"1775595600"},{"open":"3477.53","close":"3447.66","value":"3447.66","low":"3433.78","high":"3479.7","ts":"1775682000"},{"open":"3445.32","close":"3511.18","value":"3511.18","low":"3445.32","high":"3518.58","ts":"1775768400"},{"open":"3512.94","close":"3512.44","value":"3512.44","low":"3510","high":"3512.96","ts":"1775854800"},{"open":"3512.17","close":"3510.64","value":"3510.64","low":"3509.83","high":"3512.88","ts":"1775941200"},{"open":"3510.93","close":"3628.13","value":"3628.13","low":"3509.79","high":"3645.45","ts":"1776027600"},{"open":"3628.26","close":"3583.32","value":"3583.32","low":"3549.73","high":"3646.78","ts":"1776114000"},{"open":"3583.2","close":"3621.14","value":"3621.14","low":"3549.57","high":"3631.76","ts":"1776200400"},{"open":"3621.81","close":"3645.45","value":"3645.45","low":"3617.23","high":"3672.31","ts":"1776286800"},{"open":"3645.89","close":"3558.1","value":"3558.1","low":"3442.28","high":"3658.78","ts":"1776373200"},{"open":"3558.38","close":"3556.74","value":"3556.74","low":"3555.52","high":"3558.64","ts":"1776459600"},{"open":"3558.75","close":"3556.87","value":"3556.87","low":"3555.28","high":"3558.75","ts":"1776546000"},{"open":"3556.51","close":"3554.38","value":"3554.38","low":"3522.21","high":"3575.35","ts":"1776632400"},{"open":"3556.77","close":"3533.44","value":"3533.44","low":"3523.26","high":"3579.25","ts":"1776718800"},{"open":"3533.39","close":"3629.99","value":"3629.99","low":"3531.15","high":"3639.22","ts":"1776805200"},{"open":"3628.96","close":"3620.9","value":"3620.9","low":"3585.61","high":"3632.11","ts":"1776891600"},{"open":"3621.23","close":"3602.33","value":"3602.33","low":"3583.87","high":"3637.24","ts":"1776978000"},{"open":"3602.65","close":"3604.39","value":"3604.39","low":"3601.22","high":"3604.76","ts":"1777064400"},{"open":"3604.57","close":"3602.77","value":"3602.77","low":"3601.22","high":"3604.7","ts":"1777150800"},{"open":"3603.94","close":"3582.38","value":"3582.38","low":"3572.88","high":"3616.86","ts":"1777237200"},{"open":"3580.2","close":"3540.7","value":"3540.7","low":"3516.27","high":"3582.53","ts":"1777323600"},{"open":"3541.23","close":"3480.65","value":"3480.65","low":"3470.79","high":"3558.01","ts":"1777410000"},{"open":"3481","close":"3484.76","value":"3484.76","low":"3452.37","high":"3492.11","ts":"1777496400"},{"open":"3483.16","close":"3518.31","value":"3518.31","low":"3482.85","high":"3534.98","ts":"1777582800"},{"open":"3519.88","close":"3519.32","value":"3519.32","low":"3516.9","high":"3520.1","ts":"1777669200"},{"open":"3519.73","close":"3518.26","value":"3518.26","low":"3516.75","high":"3520.15","ts":"1777755600"},{"open":"3517.95","close":"3517.76","value":"3517.76","low":"3517.14","high":"3519.93","ts":"1777842000"},{"open":"3519.51","close":"3577.33","value":"3577.33","low":"3493.69","high":"3599.72","ts":"1777928400"},{"open":"3576.82","close":"3525.91","value":"3525.91","low":"3514.76","high":"3595.57","ts":"1778014800"},{"open":"3526.91","close":"3482.77","value":"3482.77","low":"3476.72","high":"3534.71","ts":"1778101200"},{"open":"3484.75","close":"3502.97","value":"3502.97","low":"3481.46","high":"3522.53","ts":"1778187600"},{"open":"3504.16","close":"3504.17","value":"3504.17","low":"3501.6","high":"3504.59","ts":"1778274000"},{"open":"3502.64","close":"3503.99","value":"3503.99","low":"3501.43","high":"3504.76","ts":"1778360400"},{"open":"3502.47","close":"3579.72","value":"3579.72","low":"3501.87","high":"3582.71","ts":"1778446800"},{"open":"3577.66","close":"3575.15","value":"3575.15","low":"3539.55","high":"3579.97","ts":"1778533200"},{"open":"3576.38","close":"3655.67","value":"3655.67","low":"3573.6","high":"3686.22","ts":"1778619600"},{"open":"3655.16","close":"3654.82","value":"3654.82","low":"3624.75","high":"3677.18","ts":"1778706000"},{"open":"3652.31","close":"3565.04","value":"3565.04","low":"3546.89","high":"3654.67","ts":"1778792400"},{"open":"3563.58","close":"3563.51","value":"3563.51","low":"3562.53","high":"3565.73","ts":"1778878800"},{"open":"3563.42","close":"3563.13","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":"3231.36","value":"3231.36","low":"3230.8","high":"3233.47","ts":"1787173200"}]},{"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"}]}],"initialActiveTab":"month","assetName":"Алюминий","ticker":"Alum","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/GC.svg","name":"Золото","price":"4 482,85 $","ticker":"GC","instrument_id":"11331","chartValues":{"weekValue":[4383.24,4374.13,4351.5,4331.89,4383.76,4375.59,4375.64,4375.69,4375.58,4375.63,4375.69,4376.63,4393.72,4408.33,4417.06,4395.6,4393.53,4334.4,4338.31,4460.36,4522.92,4482.85],"halfYearValue":[4221.1,4221.1,4221.1,4221.1,4650.55,4650.55,4650.55,4650.55,4650.55,4650.55,4650.55,4475.97,4475.97,4475.97,4475.97,4475.97,4475.97,4475.97,4482.85,4482.85,4482.85,4482.85],"allTimeValue":[388.6,298.4,281.1,319.1,395.2,576.2,785.1,1275.9,1613.9,1300.4,1188.3,1348.7,1563.2,1834.4,1657.6,1918.8,2680.8,3382.6,4221.1,4650.55,4475.97,4482.85],"monthValue":[4008.3,4077.83,4049.52,4053.47,4056.01,4076.96,4066.93,4103.5,4042.74,4042.75,4077.4,4247,4342.63,4342.24,4389.99,4367.72,4351.18,4376.56,4375.55,4416.63,4523.25,4482.85],"yearValue":[3392.2,3679,3885.3,4142.5,4135.7,4220.8,4369.9,4515.4,5423.3,5006.5,5144.8,4377.53,4749.58,4709.66,4715.49,4505.65,4330.15,4191.78,4106.14,4130.29,4247,4482.85],"dayValue":[4338.07,4342.9,4355.91,4355.34,4362.52,4370.17,4370.95,4465.1,4496.26,4491.88,4494.6,4490,4505.61,4512.68,4522.89,4518.24,4515.61,4509.85,4495.34,4491.31,4495.34,4482.85],"quarterValue":[4650.55,4650.55,4650.55,4650.55,4650.55,4650.55,4475.97,4475.97,4475.97,4475.97,4475.97,4475.97,4475.97,4475.97,4475.97,4475.97,4482.85,4482.85,4482.85,4482.85,4482.85,4482.85]},"url":"/finance/commodities/gc","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−40,40 $","relativeDelta":"−0,89%","direction":"negative"},"weekDelta":{"absoluteDelta":"99,61 $","relativeDelta":"2,27%","direction":"positive"},"monthDelta":{"absoluteDelta":"474,54 $","relativeDelta":"11,84%","direction":"positive"},"yearDelta":{"absoluteDelta":"1 090,65 $","relativeDelta":"32,15%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"4 094,25 $","relativeDelta":"1 053,59%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/ALUM.svg","name":"Алюминий","price":"3 231,36 $","ticker":"Alum","instrument_id":"11345","chartValues":{"weekValue":[3306.73,3283.85,3252.66,3242.91,3234.12,3242.72,3250.77,3248.99,3246.94,3247.68,3247.65,3279.43,3270.44,3260.62,3260.84,3232.95,3218.13,3216.78,3218.23,3211.46,3231.14,3231.36],"halfYearValue":[3105.5,3335.5,3392,3238.71,3469.94,3511.18,3556.74,3602.77,3517.76,3575.15,3630.98,3676.24,3598.16,3374.91,3258,3098.33,3208.44,3164.13,3172.52,3222.57,3307.7,3231.36],"allTimeValue":[2468.25,1340,2363,2284,1805,2031,1570.5,2110.5,1825.5,1854.5,2624.5,2390.5,2367.5,2214,2605,2451.5,2750.5,2941,3398.5,3517.76,3198.81,3231.36],"monthValue":[3137.32,3168.12,3191.41,3164.9,3164.32,3172.52,3180.15,3193.94,3194.35,3194.08,3222.57,3248.93,3275.98,3277.51,3337.19,3359.72,3242.91,3247.06,3247.34,3260.82,3231.94,3231.36],"yearValue":[2577,2621,2687,2781,2880.5,2865,2917,3196,3056.5,3105.5,3533,3276.04,3510.64,3602.77,3503.99,3652.11,3593.91,3258,3140.72,3191.41,3270.31,3231.36],"dayValue":[3216.73,3223.26,3221.95,3213.22,3214.7,3217.19,3215.49,3216.35,3223.87,3217.11,3210.46,3205.26,3211.46,3224.3,3230.68,3238.7,3236.45,3231.29,3233.54,3230.49,3230.97,3231.36],"quarterValue":[3652.43,3678.38,3674.12,3668.85,3593.91,3544.63,3423.54,3402.05,3198.35,3099.26,3094.24,3141.83,3146.05,3179.98,3190.23,3164.32,3193.94,3225.01,3275.98,3307.7,3247.34,3231.36]},"url":"/finance/commodities/alum","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,58 $","relativeDelta":"−0,02%","direction":"negative"},"weekDelta":{"absoluteDelta":"−75,38 $","relativeDelta":"−2,28%","direction":"negative"},"monthDelta":{"absoluteDelta":"94,04 $","relativeDelta":"3%","direction":"positive"},"yearDelta":{"absoluteDelta":"654,36 $","relativeDelta":"25,39%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"763,11 $","relativeDelta":"30,92%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/PA.svg","name":"Палладий","price":"1 326,51 $","ticker":"PA","instrument_id":"11348","chartValues":{"weekValue":[1360.81,1325.48,1325.02,1313.3,1319.11,1316.5,1316.48,1316.5,1316.5,1316.47,1316.5,1316.51,1337.48,1333.69,1339.02,1321.97,1300.91,1294.49,1286.8,1324,1337.02,1326.51],"halfYearValue":[1830.5,1830.5,1830.5,1782.8,1782.8,1782.8,1782.8,1782.8,1472.35,1472.35,1472.35,1472.35,1472.35,1472.35,1174.64,1174.64,1174.64,1174.64,1174.64,1326.51,1326.51,1326.51],"allTimeValue":[338.25,200.15,563.3,702.35,677.5,792.8,524.2,884.1,1316.3,1846.5,2014,1866,1413,1185.5,1073,978,1488.5,1830.5,1782.8,1472.35,1174.64,1326.51],"monthValue":[1256.8,1281.4,1259.34,1246.69,1246,1291.78,1259.73,1318.97,1279.51,1279.55,1349.62,1365.58,1381.44,1374.02,1384.21,1369.07,1311.4,1317.09,1316.49,1329.72,1341.23,1326.51],"yearValue":[1123.5,1212.5,1269.5,1483.5,1447.5,1484.88,1778.01,1878.39,2025.46,1718,1767,1408.64,1507.5,1563.97,1491.22,1374.34,1313.76,1258.5,1270.53,1256.8,1365.58,1326.51],"dayValue":[1287.3,1290.36,1291.8,1293.84,1297.57,1297.41,1298.81,1323.63,1327.3,1329.68,1331.11,1327.5,1335.89,1340.53,1337.56,1341.71,1340.26,1329.03,1329.68,1332.41,1331.41,1326.51],"quarterValue":[1472.35,1472.35,1472.35,1472.35,1472.35,1472.35,1174.64,1174.64,1174.64,1174.64,1174.64,1174.64,1174.64,1174.64,1174.64,1174.64,1326.51,1326.51,1326.51,1326.51,1326.51,1326.51]},"url":"/finance/commodities/pa","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−14,72 $","relativeDelta":"−1,1%","direction":"negative"},"weekDelta":{"absoluteDelta":"−34,30 $","relativeDelta":"−2,52%","direction":"negative"},"monthDelta":{"absoluteDelta":"69,71 $","relativeDelta":"5,55%","direction":"positive"},"yearDelta":{"absoluteDelta":"203,01 $","relativeDelta":"18,07%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"988,26 $","relativeDelta":"292,17%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/PL.svg","name":"Платина","price":"1 797,75 $","ticker":"PL","instrument_id":"11349","chartValues":{"weekValue":[1747.32,1728.95,1727.05,1722.07,1740.78,1753.51,1753.53,1753.48,1753.5,1753.52,1753.48,1753.5,1756.92,1773.94,1782.01,1756.26,1745.13,1726.01,1717.4,1775.51,1808.54,1797.75],"halfYearValue":[2040.8,2040.8,2040.8,2287.7,2287.7,2287.7,2287.7,2287.7,1985.32,1985.32,1985.32,1985.32,1985.32,1985.32,1655.09,1655.09,1655.09,1655.09,1655.09,1797.75,1797.75,1797.75],"allTimeValue":[1270.8,1072.1,1626.4,1617,1337.8,1279.5,932.9,965,823.3,831.8,1063.5,891.1,1063.5,921.8,966.7,1006.9,1656.4,2040.8,2287.7,1985.32,1655.09,1797.75],"monthValue":[1596.5,1631.11,1598.05,1593.31,1595.48,1625.86,1615.23,1660.28,1651.5,1651.54,1737.15,1738.14,1749.08,1753.02,1756.98,1744.13,1721.85,1751.66,1753.5,1773.24,1820.45,1797.75],"yearValue":[1344,1396.5,1596.4,1595,1592.5,1687.7,2043.7,2335.4,2652.6,2081.8,2334.4,1925.26,1982.98,2106.54,1958.06,1953.61,1897.07,1667.98,1644.04,1596.5,1738.14,1797.75],"dayValue":[1715.71,1715.89,1720.44,1731.27,1733.47,1737.36,1736.93,1770.62,1784.05,1792.78,1802.08,1804.38,1821.3,1821,1828.05,1823.26,1819.84,1798.64,1808.65,1807.1,1807.69,1797.75],"quarterValue":[1985.32,1985.32,1985.32,1985.32,1985.32,1985.32,1655.09,1655.09,1655.09,1655.09,1655.09,1655.09,1655.09,1655.09,1655.09,1655.09,1797.75,1797.75,1797.75,1797.75,1797.75,1797.75]},"url":"/finance/commodities/pl","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−22,70 $","relativeDelta":"−1,25%","direction":"negative"},"weekDelta":{"absoluteDelta":"50,43 $","relativeDelta":"2,89%","direction":"positive"},"monthDelta":{"absoluteDelta":"201,25 $","relativeDelta":"12,61%","direction":"positive"},"yearDelta":{"absoluteDelta":"453,75 $","relativeDelta":"33,76%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"526,95 $","relativeDelta":"41,47%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SILVER.svg","name":"Серебро","price":"66,74 $","ticker":"SI","instrument_id":"11350","chartValues":{"weekValue":[65.05,64.88,64.45,64.2,65.34,64.7,64.68,64.69,64.7,64.71,64.71,64.68,65.78,65.69,65.8,65.21,64.82,63.33,62.7,65.13,66.99,66.74],"halfYearValue":[61.1,61.1,61.1,89.58,89.58,89.58,89.58,89.58,71.32,71.32,71.32,71.32,71.32,71.32,57.47,57.47,57.47,57.47,57.47,66.74,66.74,66.74],"allTimeValue":[12.27,13.78,18.97,33.71,22.33,19.23,14.16,17.34,14.12,14.51,22.47,21.96,21.95,23.06,29.41,34.77,43.38,61.1,89.58,71.32,57.47,66.74],"monthValue":[56.43,58.79,57.66,58.21,58.26,58.41,57.64,59.01,57.65,57.66,59.53,62.05,63.57,63.56,65.74,64.68,64.46,64.66,64.68,65.79,67.02,66.74],"yearValue":[37.9,41.63,46.81,48.12,50.4,57.84,67.4,86.65,83.3,77.14,85.91,69.74,76.05,75.74,80.34,78.09,68.17,61.57,59.99,59.71,62.05,66.74],"dayValue":[62.81,63.11,63.07,63.11,63.39,63.57,63.98,65.03,65.59,65.87,65.78,65.6,66.42,66.7,66.95,66.93,66.98,66.62,67.11,67.14,66.88,66.74],"quarterValue":[71.32,71.32,71.32,71.32,71.32,71.32,57.47,57.47,57.47,57.47,57.47,57.47,57.47,57.47,57.47,57.47,66.74,66.74,66.74,66.74,66.74,66.74]},"url":"/finance/commodities/si","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,27 $","relativeDelta":"−0,41%","direction":"negative"},"weekDelta":{"absoluteDelta":"1,69 $","relativeDelta":"2,6%","direction":"positive"},"monthDelta":{"absoluteDelta":"10,32 $","relativeDelta":"18,29%","direction":"positive"},"yearDelta":{"absoluteDelta":"28,85 $","relativeDelta":"76,13%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"54,47 $","relativeDelta":"443,82%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"LME","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"07:05","dateInfo":"20.08.2026","isCommodity":true,"isHideTime":false,"itemsListEmpty":false,"currencyCode":"USD","price":"3 231,36 $","moreButtonText":"Купить акции","currentYear":2026,"decimalSeparator":",","disclaimerTitle":"Условия предоставления данных","disclaimerBody":"Данные предоставлены: АО «Интерфакс»","disclaimerType":"interfax","disclaimer":{},"hiddenText":"Биржа LME, время открытия 07:05, дата 20.08.2026","logo":"https://yastatic.net/s3/fintech-icons/1/i/ALUM.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"11345","animationChart":true,"language":"ru","timeZone":"Europe/Moscow","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,58 $","relativeDelta":"−0,02%","direction":"negative"},"weekDelta":{"absoluteDelta":"−75,38 $","relativeDelta":"−2,28%","direction":"negative"},"monthDelta":{"absoluteDelta":"94,04 $","relativeDelta":"3%","direction":"positive"},"yearDelta":{"absoluteDelta":"654,36 $","relativeDelta":"25,39%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"763,11 $","relativeDelta":"30,92%","direction":"positive"}},"hideInCarousel":true,"ajaxText":"акции","withFeedback":false,"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":"w6AKPtGi+ictP0i2KPZgVw==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"l2ifw03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"l2if3":{"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":"464 предложения от 84 банков","text":"464 предложения от 84 банков","buttonText":"Подобрать","title":"Вклады до 34,3%","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=1787204739470100-15142808476505592330-balancer-l7leveler-kubr-yp-sas-58-BAL"},{"subtitle":"Предложения от 28 банков","text":"Предложения от 28 банков","buttonText":"Подобрать","title":"Кредиты","type":"credit","placeholder":"от 100 000 ₽","iconType":"credits","label":"от 11,9%","url":"/finance/credit"},{"buttonText":"Подобрать","iconType":"debitCard","subtitle":"Кешбэк, до 15% на остаток","type":"debitcard","url":"/finance/debitcard","text":"Бесплатное обслуживание, кешбэк, до 15% на остаток","title":"Дебетовые карты"},{"subtitle":"Ставка от 5,1%","text":"Ставка от 5,1%","buttonText":"Подобрать","title":"Ипотека","type":"mortgage","placeholder":"от 1 000 ₽","iconType":"mortgage","banksIcons":["https://avatars.mds.yandex.net/get-finsearch/19821552/finance_dAyYWcUHdPqkKvXjKP7m/105x105","https://avatars.mds.yandex.net/get-finsearch/17692660/finance_67WJHfWcVIMm8dnmAQWy/105x105","https://avatars.mds.yandex.net/get-finsearch/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.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.mdst.yandex.net/get-finsearch/1414267/bank_228_46635c26.jpg/180x112","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":"l2ifw04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"l2if4":{"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":"l2ifw06-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"},"l2if5":{"state":{"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"l2ifw08-0-1"},"ui":"desktop","service":"finance","fast":{"name":"mini-suggest-load"}}}}},"type":"mini-suggest-load"}}