Стоимость акции Банка Санкт-Петербург (BSPB) за последний месяц выросла на 13,88 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время. Скрыть… Читать ещё
Быстрый ответ: биржевые котировки
BSPBБанк Санкт-ПетербургБиржа MOEX, время открытия 19:00, дата 18.01.2026
{"fhhk0":{"state":{"headerProps":{"form":{"action":"/finance/quote","searchLabel":"Найти","logo":{"href":"//ya.ru","size":44}},"actions":{},"user":{"loggedIn":false,"ariaLabel":"Меню","plus":false,"birthdayHat":false,"child":false,"dialogProps":{"host":"yandex.ru","lang":"ru","project":"finance","queryParams":{"exp_flags":"skin","preset":"oceania","utm_source":"finance-app"},"retpath":"https%3A%2F%2Fyandex.ru%2Ffinance%2Fquote%3Flr%3D213%26text%3D%25D0%25BA%25D0%25BE%25D1%2582%25D0%25B8%25D1%2580%25D0%25BE%25D0%25B2%25D0%25BA%25D0%25B8%2BBSPB%26ncrnd%3D84611","tld":"ru","platform":"desktop"},"loginUrl":"https://passport.yandex.ru/auth?retpath=https%3A%2F%2Fyandex.ru%2Ffinance%2Fquote%3Flr%3D213%26text%3D%25D0%25BA%25D0%25BE%25D1%2582%25D0%25B8%25D1%2580%25D0%25BE%25D0%25B2%25D0%25BA%25D0%25B8%2BBSPB%26ncrnd%3D84611&origin=reef_header_desktop_auth_new","loginText":"Войти"},"navigation":{"tabs":[{"id":"search","label":"Поиск","url":"//yandex.ru/search","params":{"text":"[$query]","site":"[$site]","source":"tabbar"}},{"id":"search_neuro","label":"Алиса","url":"//yandex.ru/search","params":{"text":"[$query]","site":"[$site]","source":"tabbar","promo":"force_neuro"}},{"id":"finance","label":"Финансы","url":"//yandex.ru/finance","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self"},{"id":"images","label":"Картинки","url":"//yandex.ru/images/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","nomisspell":"[$nomisspell]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"video","label":"Видео","url":"//yandex.ru/video/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"maps","label":"Карты","url":"//yandex.ru/maps","params":{"text":"[$query]","source":"serp_navig"}},{"id":"shopping","label":"Товары","url":"//yandex.ru/products","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"realty","label":"Квартиры","url":"//yandex.ru/realty","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"translate","label":"Переводчик","url":"//translate.yandex.ru","params":{"text":"[$query]","from":"tabbar"}},{"id":"all","label":"Все","url":"//yandex.ru/all","params":{"text":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"котировки BSPB","reqid":"1768765713984609-15751395175466624432-balancer-l7leveler-kubr-yp-klg-109-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки BSPB\"}","counters":{"type":"b","data":{"$header":"fhhkz000","logo":"fhhkz001","advanced-search":"fhhkz002","login":"fhhkz004","usermenu":"fhhkz005","market-cart":"fhhkz007","more-button":"fhhkz008","cbir":"fhhkz009","clear":"fhhkz00a","submit":"fhhkz00b","alice":"fhhkz00c","$navigation":"fhhkz00d","item":"fhhkz01g","tab-search":"fhhkz00z","tab-search_neuro":"fhhkz011","tab-finance":"fhhkz013","tab-images":"fhhkz015","tab-video":"fhhkz017","tab-maps":"fhhkz019","tab-shopping":"fhhkz01b","tab-realty":"fhhkz01d","tab-translate":"fhhkz01f","tab-all":"fhhkz01h"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"9666244321768765713"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"fhhkw01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"fhhk1":{"state":{"title":"Акции Банк Санкт-Петербург (BSPB)","subtitle":"Стоимость акции Банка Санкт-Петербург (BSPB) за последний месяц выросла на 13,88 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время.","breadcrumbs":[{"url":"/finance/quote","title":"Все акции"}],"subtitleMax":130,"textMax":130,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"fhhkw02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"fhhk2":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"20","open":"321.6","close":"321.6","value":"321.6","low":"321.6","high":"321.6","ts":"1768665300"},{"volume":"10","open":"321.5","close":"321.5","value":"321.5","low":"321.5","high":"321.5","ts":"1768719300"},{"volume":"1040","open":"321.15","close":"320.9","value":"320.9","low":"320.8","high":"321.15","ts":"1768719600"},{"volume":"110","open":"321.15","close":"320.9","value":"320.9","low":"320.9","high":"321.27","ts":"1768719900"},{"volume":"10","open":"321.28","close":"321.28","value":"321.28","low":"321.28","high":"321.28","ts":"1768720200"},{"volume":"20","open":"321.33","close":"321.16","value":"321.16","low":"321.16","high":"321.33","ts":"1768720500"},{"volume":"10","open":"321.38","close":"321.38","value":"321.38","low":"321.38","high":"321.38","ts":"1768720800"},{"volume":"70","open":"321.37","close":"321.37","value":"321.37","low":"321.37","high":"321.37","ts":"1768721100"},{"volume":"180","open":"321.53","close":"321.58","value":"321.58","low":"321.53","high":"321.58","ts":"1768721400"},{"volume":"270","open":"321.2","close":"321.26","value":"321.26","low":"321.2","high":"321.26","ts":"1768721700"},{"volume":"100","open":"321.54","close":"321.55","value":"321.55","low":"321.54","high":"321.55","ts":"1768722000"},{"volume":"410","open":"321.51","close":"321.51","value":"321.51","low":"321.51","high":"321.51","ts":"1768722300"},{"volume":"30","open":"321.55","close":"321.55","value":"321.55","low":"321.55","high":"321.55","ts":"1768722600"},{"volume":"20","open":"321.73","close":"321.55","value":"321.55","low":"321.55","high":"321.73","ts":"1768722900"},{"volume":"20","open":"321.78","close":"321.66","value":"321.66","low":"321.66","high":"321.78","ts":"1768723200"},{"volume":"310","open":"321.78","close":"321.78","value":"321.78","low":"321.78","high":"321.78","ts":"1768723500"},{"volume":"80","open":"321.75","close":"321.79","value":"321.79","low":"321.75","high":"321.79","ts":"1768723800"},{"volume":"280","open":"321.76","close":"321.8","value":"321.8","low":"321.76","high":"321.8","ts":"1768724100"},{"volume":"10","open":"321.79","close":"321.79","value":"321.79","low":"321.79","high":"321.79","ts":"1768724400"},{"volume":"30","open":"321.79","close":"321.79","value":"321.79","low":"321.79","high":"321.79","ts":"1768724700"},{"volume":"10","open":"321.78","close":"321.78","value":"321.78","low":"321.78","high":"321.78","ts":"1768725000"},{"volume":"10","open":"321.73","close":"321.73","value":"321.73","low":"321.73","high":"321.73","ts":"1768725300"},{"volume":"10","open":"321.78","close":"321.78","value":"321.78","low":"321.78","high":"321.78","ts":"1768725600"},{"volume":"430","open":"321.72","close":"321.78","value":"321.78","low":"321.71","high":"321.78","ts":"1768725900"},{"volume":"50","open":"321.72","close":"321.71","value":"321.71","low":"321.71","high":"321.72","ts":"1768726200"},{"volume":"100","open":"321.71","close":"321.71","value":"321.71","low":"321.71","high":"321.71","ts":"1768726500"},{"volume":"40","open":"321.74","close":"321.74","value":"321.74","low":"321.74","high":"321.74","ts":"1768726800"},{"volume":"20","open":"321.74","close":"321.74","value":"321.74","low":"321.74","high":"321.74","ts":"1768727100"},{"volume":"10","open":"321.77","close":"321.77","value":"321.77","low":"321.77","high":"321.77","ts":"1768727400"},{"volume":"40","open":"321.77","close":"321.74","value":"321.74","low":"321.74","high":"321.77","ts":"1768727700"},{"volume":"120","open":"321.75","close":"321.75","value":"321.75","low":"321.75","high":"321.75","ts":"1768728000"},{"volume":"40","open":"321.77","close":"321.77","value":"321.77","low":"321.77","high":"321.77","ts":"1768728300"},{"volume":"90","open":"321.77","close":"321.77","value":"321.77","low":"321.77","high":"321.77","ts":"1768728600"},{"volume":"10","open":"321.76","close":"321.76","value":"321.76","low":"321.76","high":"321.76","ts":"1768728900"},{"volume":"430","open":"321.77","close":"321.69","value":"321.69","low":"321.69","high":"321.77","ts":"1768729200"},{"volume":"10","open":"321.76","close":"321.76","value":"321.76","low":"321.76","high":"321.76","ts":"1768729500"},{"volume":"20","open":"321.75","close":"321.75","value":"321.75","low":"321.75","high":"321.75","ts":"1768729800"},{"volume":"10","open":"321.76","close":"321.76","value":"321.76","low":"321.76","high":"321.76","ts":"1768730100"},{"volume":"20","open":"321.7","close":"321.7","value":"321.7","low":"321.7","high":"321.7","ts":"1768730400"},{"volume":"30","open":"321.75","close":"321.75","value":"321.75","low":"321.75","high":"321.75","ts":"1768730700"},{"volume":"10","open":"321.77","close":"321.77","value":"321.77","low":"321.77","high":"321.77","ts":"1768731000"},{"volume":"10","open":"321.71","close":"321.71","value":"321.71","low":"321.71","high":"321.71","ts":"1768731300"},{"volume":"1000","open":"321.77","close":"321.77","value":"321.77","low":"321.77","high":"321.77","ts":"1768731900"},{"volume":"20","open":"321.77","close":"321.77","value":"321.77","low":"321.77","high":"321.77","ts":"1768732500"},{"volume":"10","open":"321.77","close":"321.77","value":"321.77","low":"321.77","high":"321.77","ts":"1768732800"},{"volume":"130","open":"321.7","close":"321.7","value":"321.7","low":"321.7","high":"321.7","ts":"1768733100"},{"volume":"270","open":"321.7","close":"321.76","value":"321.76","low":"321.7","high":"321.76","ts":"1768733400"},{"volume":"10","open":"321.75","close":"321.75","value":"321.75","low":"321.75","high":"321.75","ts":"1768733700"},{"volume":"10","open":"321.73","close":"321.73","value":"321.73","low":"321.73","high":"321.73","ts":"1768734000"},{"volume":"10","open":"321.71","close":"321.71","value":"321.71","low":"321.71","high":"321.71","ts":"1768734300"},{"volume":"200","open":"321.71","close":"321.71","value":"321.71","low":"321.71","high":"321.71","ts":"1768734600"},{"volume":"450","open":"321.7","close":"321.69","value":"321.69","low":"321.69","high":"321.7","ts":"1768734900"},{"volume":"10","open":"321.7","close":"321.7","value":"321.7","low":"321.7","high":"321.7","ts":"1768735200"},{"volume":"30","open":"321.7","close":"321.69","value":"321.69","low":"321.69","high":"321.7","ts":"1768735500"},{"volume":"40","open":"321.69","close":"321.69","value":"321.69","low":"321.69","high":"321.69","ts":"1768735800"},{"volume":"190","open":"321.75","close":"321.74","value":"321.74","low":"321.74","high":"321.77","ts":"1768736100"},{"volume":"150","open":"321.7","close":"321.69","value":"321.69","low":"321.69","high":"321.7","ts":"1768736400"},{"volume":"10","open":"321.69","close":"321.69","value":"321.69","low":"321.69","high":"321.69","ts":"1768736700"},{"volume":"30","open":"321.69","close":"321.69","value":"321.69","low":"321.69","high":"321.69","ts":"1768737000"},{"volume":"50","open":"321.73","close":"321.73","value":"321.73","low":"321.73","high":"321.73","ts":"1768737300"},{"volume":"10","open":"321.73","close":"321.73","value":"321.73","low":"321.73","high":"321.73","ts":"1768737600"},{"volume":"10","open":"321.7","close":"321.7","value":"321.7","low":"321.7","high":"321.7","ts":"1768737900"},{"volume":"20","open":"321.73","close":"321.75","value":"321.75","low":"321.73","high":"321.75","ts":"1768738200"},{"volume":"10","open":"321.7","close":"321.7","value":"321.7","low":"321.7","high":"321.7","ts":"1768738500"},{"volume":"100","open":"321.76","close":"321.77","value":"321.77","low":"321.76","high":"321.77","ts":"1768738800"},{"volume":"130","open":"321.7","close":"321.7","value":"321.7","low":"321.7","high":"321.7","ts":"1768739100"},{"volume":"310","open":"321.73","close":"321.77","value":"321.77","low":"321.73","high":"321.77","ts":"1768739400"},{"volume":"10","open":"321.71","close":"321.71","value":"321.71","low":"321.71","high":"321.71","ts":"1768739700"},{"volume":"10","open":"321.69","close":"321.69","value":"321.69","low":"321.69","high":"321.69","ts":"1768740000"},{"volume":"10","open":"321.71","close":"321.71","value":"321.71","low":"321.71","high":"321.71","ts":"1768740300"},{"volume":"20","open":"321.69","close":"321.73","value":"321.73","low":"321.69","high":"321.73","ts":"1768740600"},{"volume":"10","open":"321.73","close":"321.73","value":"321.73","low":"321.73","high":"321.73","ts":"1768740900"},{"volume":"10","open":"321.7","close":"321.7","value":"321.7","low":"321.7","high":"321.7","ts":"1768741200"},{"volume":"30","open":"321.74","close":"321.74","value":"321.74","low":"321.74","high":"321.74","ts":"1768741500"},{"volume":"50","open":"321.76","close":"321.76","value":"321.76","low":"321.74","high":"321.76","ts":"1768741800"},{"volume":"140","open":"321.78","close":"321.78","value":"321.78","low":"321.78","high":"321.78","ts":"1768742100"},{"volume":"170","open":"321.74","close":"321.78","value":"321.78","low":"321.74","high":"321.78","ts":"1768742400"},{"volume":"10","open":"321.74","close":"321.74","value":"321.74","low":"321.74","high":"321.74","ts":"1768742700"},{"volume":"210","open":"321.78","close":"321.78","value":"321.78","low":"321.78","high":"321.78","ts":"1768743000"},{"volume":"10","open":"321.78","close":"321.78","value":"321.78","low":"321.78","high":"321.78","ts":"1768743300"},{"volume":"490","open":"321.78","close":"321.79","value":"321.79","low":"321.78","high":"321.79","ts":"1768743600"},{"volume":"10","open":"321.79","close":"321.79","value":"321.79","low":"321.79","high":"321.79","ts":"1768743900"},{"volume":"40","open":"321.79","close":"321.79","value":"321.79","low":"321.79","high":"321.79","ts":"1768744200"},{"volume":"20","open":"321.76","close":"321.76","value":"321.76","low":"321.76","high":"321.76","ts":"1768744500"},{"volume":"1020","open":"321.79","close":"321.74","value":"321.74","low":"321.74","high":"321.79","ts":"1768745100"},{"volume":"10","open":"321.74","close":"321.74","value":"321.74","low":"321.74","high":"321.74","ts":"1768745700"},{"volume":"30","open":"321.78","close":"321.78","value":"321.78","low":"321.78","high":"321.78","ts":"1768746000"},{"volume":"40","open":"321.69","close":"321.69","value":"321.69","low":"321.69","high":"321.69","ts":"1768746300"},{"volume":"3020","open":"321.76","close":"321.81","value":"321.81","low":"321.73","high":"321.81","ts":"1768746600"},{"volume":"10","open":"321.77","close":"321.77","value":"321.77","low":"321.77","high":"321.77","ts":"1768746900"},{"volume":"10","open":"322","close":"322","value":"322","low":"322","high":"322","ts":"1768747200"},{"volume":"10","open":"321.93","close":"321.93","value":"321.93","low":"321.93","high":"321.93","ts":"1768747500"},{"volume":"30","open":"321.92","close":"321.92","value":"321.92","low":"321.92","high":"321.92","ts":"1768747800"},{"volume":"10","open":"321.92","close":"321.92","value":"321.92","low":"321.92","high":"321.92","ts":"1768748100"},{"volume":"70","open":"321.98","close":"321.98","value":"321.98","low":"321.98","high":"321.98","ts":"1768748400"},{"volume":"30","open":"321.97","close":"321.86","value":"321.86","low":"321.86","high":"321.97","ts":"1768748700"},{"volume":"500","open":"321.86","close":"321.82","value":"321.82","low":"321.82","high":"321.86","ts":"1768749000"},{"volume":"20","open":"321.95","close":"321.95","value":"321.95","low":"321.95","high":"321.95","ts":"1768749300"},{"volume":"80","open":"321.98","close":"321.98","value":"321.98","low":"321.98","high":"321.98","ts":"1768749600"},{"volume":"20","open":"321.95","close":"321.95","value":"321.95","low":"321.95","high":"321.95","ts":"1768749900"},{"volume":"480","open":"321.98","close":"321.99","value":"321.99","low":"321.98","high":"321.99","ts":"1768750200"},{"volume":"40","open":"322","close":"322","value":"322","low":"322","high":"322","ts":"1768750500"},{"volume":"130","open":"322","close":"321.74","value":"321.74","low":"321.71","high":"322","ts":"1768750800"},{"volume":"430","open":"321.74","close":"321.96","value":"321.96","low":"321.74","high":"321.97","ts":"1768751100"},{"volume":"10","open":"321.82","close":"321.82","value":"321.82","low":"321.82","high":"321.82","ts":"1768751400"},{"volume":"400","open":"321.81","close":"321.98","value":"321.98","low":"321.81","high":"321.98","ts":"1768751700"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"20","open":"306.43","close":"306.43","value":"306.43","low":"306.43","high":"306.43","ts":"1768186800"},{"volume":"20","open":"307","close":"307","value":"307","low":"307","high":"307","ts":"1768190400"},{"volume":"10","open":"306.11","close":"306.11","value":"306.11","low":"306.11","high":"306.11","ts":"1768194000"},{"volume":"10","open":"306.88","close":"306.88","value":"306.88","low":"306.88","high":"306.88","ts":"1768197600"},{"volume":"2730","open":"307.64","close":"307.55","value":"307.55","low":"307.5","high":"307.64","ts":"1768201200"},{"volume":"240","open":"305.5","close":"305.5","value":"305.5","low":"305.45","high":"305.69","ts":"1768204800"},{"volume":"210","open":"305.76","close":"305.74","value":"305.74","low":"305.74","high":"305.76","ts":"1768208400"},{"volume":"110","open":"305.44","close":"305.44","value":"305.44","low":"305.43","high":"305.44","ts":"1768212000"},{"volume":"60","open":"303.94","close":"303.82","value":"303.82","low":"303.82","high":"303.94","ts":"1768215600"},{"volume":"10","open":"303.83","close":"303.83","value":"303.83","low":"303.83","high":"303.83","ts":"1768219200"},{"volume":"1130","open":"302.44","close":"302.41","value":"302.41","low":"302.41","high":"302.5","ts":"1768222800"},{"volume":"360","open":"300.9","close":"300.84","value":"300.84","low":"300.8","high":"300.91","ts":"1768226400"},{"volume":"10","open":"301.77","close":"301.77","value":"301.77","low":"301.77","high":"301.77","ts":"1768230000"},{"volume":"140","open":"302.1","close":"301.99","value":"301.99","low":"301.99","high":"302.1","ts":"1768233600"},{"volume":"130","open":"302.13","close":"302.11","value":"302.11","low":"302.11","high":"302.13","ts":"1768237200"},{"volume":"30","open":"302.19","close":"302.19","value":"302.19","low":"302.19","high":"302.19","ts":"1768240800"},{"volume":"20","open":"301.64","close":"301.65","value":"301.65","low":"301.64","high":"301.65","ts":"1768244400"},{"volume":"100","open":"301.5","close":"301.51","value":"301.51","low":"301.5","high":"301.51","ts":"1768248000"},{"volume":"60","open":"303.63","close":"303.66","value":"303.66","low":"303.63","high":"303.66","ts":"1768276800"},{"volume":"1580","open":"302.09","close":"302.1","value":"302.1","low":"302.09","high":"302.1","ts":"1768280400"},{"volume":"230","open":"301.33","close":"301.35","value":"301.35","low":"301.33","high":"301.35","ts":"1768284000"},{"volume":"600","open":"301.26","close":"301.29","value":"301.29","low":"301.26","high":"301.29","ts":"1768287600"},{"volume":"90","open":"301.31","close":"301.29","value":"301.29","low":"301.27","high":"301.31","ts":"1768291200"},{"volume":"2060","open":"304.55","close":"304.55","value":"304.55","low":"304.52","high":"304.55","ts":"1768294800"},{"volume":"680","open":"305.32","close":"305.29","value":"305.29","low":"305.1","high":"305.34","ts":"1768298400"},{"volume":"750","open":"306.56","close":"306.51","value":"306.51","low":"306.51","high":"306.56","ts":"1768302000"},{"volume":"930","open":"306.73","close":"306.75","value":"306.75","low":"306.73","high":"306.76","ts":"1768305600"},{"volume":"7020","open":"307.3","close":"307.25","value":"307.25","low":"307.25","high":"307.3","ts":"1768309200"},{"volume":"1970","open":"309.35","close":"309.38","value":"309.38","low":"309.33","high":"309.46","ts":"1768312800"},{"volume":"160","open":"310.24","close":"310.24","value":"310.24","low":"310.24","high":"310.24","ts":"1768316400"},{"volume":"20","open":"309.26","close":"309.26","value":"309.26","low":"309.26","high":"309.26","ts":"1768320000"},{"volume":"900","open":"308.93","close":"308.9","value":"308.9","low":"308.9","high":"308.93","ts":"1768323600"},{"volume":"60","open":"309.15","close":"309.15","value":"309.15","low":"309.15","high":"309.15","ts":"1768327200"},{"volume":"460","open":"309.38","close":"309.32","value":"309.32","low":"309.32","high":"309.38","ts":"1768330800"},{"volume":"1490","open":"310.4","close":"310.14","value":"310.14","low":"310.11","high":"310.49","ts":"1768334400"},{"volume":"360","open":"309.45","close":"309.45","value":"309.45","low":"309.45","high":"309.45","ts":"1768359600"},{"volume":"10","open":"309.53","close":"309.53","value":"309.53","low":"309.53","high":"309.53","ts":"1768363200"},{"volume":"1020","open":"308.2","close":"307.9","value":"307.9","low":"307.9","high":"308.2","ts":"1768366800"},{"volume":"100","open":"308.48","close":"308.48","value":"308.48","low":"308.48","high":"308.48","ts":"1768370400"},{"volume":"3180","open":"308.26","close":"308.68","value":"308.68","low":"308.26","high":"308.68","ts":"1768374000"},{"volume":"1640","open":"312.2","close":"312.1","value":"312.1","low":"312.03","high":"312.2","ts":"1768377600"},{"volume":"1110","open":"313.58","close":"313.5","value":"313.5","low":"313.5","high":"313.58","ts":"1768381200"},{"volume":"820","open":"314.71","close":"314.79","value":"314.79","low":"314.71","high":"314.8","ts":"1768384800"},{"volume":"140","open":"314","close":"313.84","value":"313.84","low":"313.84","high":"314","ts":"1768388400"},{"volume":"20","open":"313.56","close":"313.56","value":"313.56","low":"313.56","high":"313.56","ts":"1768392000"},{"volume":"10","open":"312.64","close":"312.64","value":"312.64","low":"312.64","high":"312.64","ts":"1768395600"},{"volume":"50","open":"312.64","close":"312.63","value":"312.63","low":"312.63","high":"312.64","ts":"1768399200"},{"volume":"120","open":"310.71","close":"310.71","value":"310.71","low":"310.71","high":"310.71","ts":"1768402800"},{"volume":"130","open":"309.63","close":"309.66","value":"309.66","low":"309.62","high":"309.66","ts":"1768406400"},{"volume":"200","open":"310.05","close":"310.05","value":"310.05","low":"310.05","high":"310.05","ts":"1768410000"},{"volume":"80","open":"309.69","close":"309.74","value":"309.74","low":"309.69","high":"309.74","ts":"1768413600"},{"volume":"40","open":"309.77","close":"309.77","value":"309.77","low":"309.77","high":"309.77","ts":"1768417200"},{"volume":"4410","open":"309.53","close":"309.77","value":"309.77","low":"309.53","high":"309.77","ts":"1768420800"},{"volume":"60","open":"310.14","close":"310.14","value":"310.14","low":"310.14","high":"310.14","ts":"1768446000"},{"volume":"100","open":"311.73","close":"311.73","value":"311.73","low":"311.73","high":"311.73","ts":"1768449600"},{"volume":"180","open":"312.2","close":"311.83","value":"311.83","low":"311.83","high":"312.2","ts":"1768453200"},{"volume":"670","open":"311.68","close":"311.64","value":"311.64","low":"311.51","high":"311.68","ts":"1768456800"},{"volume":"20","open":"309.79","close":"309.79","value":"309.79","low":"309.79","high":"309.79","ts":"1768460400"},{"volume":"10","open":"311.62","close":"311.62","value":"311.62","low":"311.62","high":"311.62","ts":"1768464000"},{"volume":"220","open":"312.39","close":"312.34","value":"312.34","low":"312.34","high":"312.39","ts":"1768467600"},{"volume":"20","open":"312.7","close":"312.67","value":"312.67","low":"312.67","high":"312.7","ts":"1768471200"},{"volume":"10","open":"313.15","close":"313.15","value":"313.15","low":"313.15","high":"313.15","ts":"1768474800"},{"volume":"130","open":"312.71","close":"312.74","value":"312.74","low":"312.71","high":"312.74","ts":"1768478400"},{"volume":"720","open":"314.32","close":"314.25","value":"314.25","low":"314.25","high":"314.32","ts":"1768482000"},{"volume":"350","open":"313.81","close":"313.88","value":"313.88","low":"313.81","high":"314","ts":"1768485600"},{"volume":"600","open":"312.8","close":"312.8","value":"312.8","low":"312.8","high":"312.8","ts":"1768489200"},{"volume":"80","open":"313.24","close":"313.24","value":"313.24","low":"313.24","high":"313.24","ts":"1768492800"},{"volume":"150","open":"313.58","close":"313.51","value":"313.51","low":"313.51","high":"313.59","ts":"1768496400"},{"volume":"100","open":"313.54","close":"313.55","value":"313.55","low":"313.54","high":"313.55","ts":"1768500000"},{"volume":"10","open":"312.99","close":"312.99","value":"312.99","low":"312.99","high":"312.99","ts":"1768503600"},{"volume":"240","open":"312.5","close":"312.5","value":"312.5","low":"312.5","high":"312.5","ts":"1768507200"},{"volume":"20","open":"313.08","close":"313.08","value":"313.08","low":"313.08","high":"313.08","ts":"1768536000"},{"volume":"190","open":"313.06","close":"313.03","value":"313.03","low":"313.03","high":"313.06","ts":"1768539600"},{"volume":"180","open":"312.84","close":"312.81","value":"312.81","low":"312.81","high":"312.84","ts":"1768543200"},{"volume":"1110","open":"313.38","close":"313.58","value":"313.58","low":"313.38","high":"313.65","ts":"1768546800"},{"volume":"70","open":"313.79","close":"313.79","value":"313.79","low":"313.79","high":"313.79","ts":"1768550400"},{"volume":"1600","open":"314.35","close":"314.37","value":"314.37","low":"314.35","high":"314.37","ts":"1768554000"},{"volume":"18260","open":"316","close":"316.67","value":"316.67","low":"316","high":"316.73","ts":"1768557600"},{"volume":"4950","open":"319.77","close":"319.97","value":"319.97","low":"319.77","high":"319.97","ts":"1768561200"},{"volume":"6170","open":"320.72","close":"320.81","value":"320.81","low":"320.64","high":"320.81","ts":"1768564800"},{"volume":"190","open":"320.06","close":"320.01","value":"320.01","low":"320.01","high":"320.06","ts":"1768568400"},{"volume":"170","open":"320.89","close":"320.89","value":"320.89","low":"320.86","high":"320.89","ts":"1768572000"},{"volume":"620","open":"321.3","close":"321.3","value":"321.3","low":"321.3","high":"321.3","ts":"1768575600"},{"volume":"30","open":"321.59","close":"321.59","value":"321.59","low":"321.59","high":"321.59","ts":"1768579200"},{"volume":"110","open":"321.78","close":"321.78","value":"321.78","low":"321.78","high":"321.78","ts":"1768582800"},{"volume":"280","open":"321.51","close":"321.54","value":"321.54","low":"321.51","high":"321.54","ts":"1768586400"},{"volume":"9700","open":"321.18","close":"320.79","value":"320.79","low":"320.77","high":"321.79","ts":"1768590000"},{"volume":"29090","open":"321.37","close":"318.64","value":"318.64","low":"318.62","high":"321.47","ts":"1768593600"},{"volume":"4090","open":"320.8","close":"320.8","value":"320.8","low":"320.8","high":"320.8","ts":"1768629600"},{"volume":"20","open":"322.33","close":"322.3","value":"322.3","low":"322.3","high":"322.33","ts":"1768633200"},{"volume":"10","open":"322.2","close":"322.2","value":"322.2","low":"322.2","high":"322.2","ts":"1768636800"},{"volume":"160","open":"321.61","close":"321.58","value":"321.58","low":"321.57","high":"321.61","ts":"1768640400"},{"volume":"60","open":"321.79","close":"321.79","value":"321.79","low":"321.79","high":"321.79","ts":"1768644000"},{"volume":"50","open":"321.49","close":"321.48","value":"321.48","low":"321.48","high":"321.49","ts":"1768647600"},{"volume":"40","open":"321.5","close":"321.5","value":"321.5","low":"321.5","high":"321.5","ts":"1768651200"},{"volume":"10","open":"321.68","close":"321.68","value":"321.68","low":"321.68","high":"321.68","ts":"1768654800"},{"volume":"220","open":"321.46","close":"321.5","value":"321.5","low":"321.41","high":"321.5","ts":"1768658400"},{"volume":"20","open":"321.6","close":"321.6","value":"321.6","low":"321.6","high":"321.6","ts":"1768662000"},{"volume":"10","open":"321.5","close":"321.5","value":"321.5","low":"321.5","high":"321.5","ts":"1768716000"},{"volume":"20","open":"321.73","close":"321.55","value":"321.55","low":"321.55","high":"321.73","ts":"1768719600"},{"volume":"100","open":"321.71","close":"321.71","value":"321.71","low":"321.71","high":"321.71","ts":"1768723200"},{"volume":"10","open":"321.76","close":"321.76","value":"321.76","low":"321.76","high":"321.76","ts":"1768726800"},{"volume":"10","open":"321.75","close":"321.75","value":"321.75","low":"321.75","high":"321.75","ts":"1768730400"},{"volume":"60","open":"321.73","close":"321.73","value":"321.73","low":"321.73","high":"321.73","ts":"1768734000"},{"volume":"1050","open":"321.73","close":"321.73","value":"321.73","low":"321.69","high":"321.77","ts":"1768737600"},{"volume":"3210","open":"321.75","close":"321.76","value":"321.76","low":"321.7","high":"321.79","ts":"1768741200"},{"volume":"8330","open":"321.76","close":"321.92","value":"321.92","low":"321.63","high":"322","ts":"1768744800"},{"volume":"4040","open":"321.98","close":"321.98","value":"321.98","low":"321.71","high":"322","ts":"1768748400"}]},{"range":"month","tabText":"Месяц","data":[{"volume":"860880","open":"309.2","close":"308.1","value":"308.1","low":"308.1","high":"313.68","ts":"1766091600"},{"volume":"51740","open":"308","close":"308.37","value":"308.37","low":"307.67","high":"308.7","ts":"1766178000"},{"volume":"36900","open":"308.37","close":"308.7","value":"308.7","low":"308","high":"308.7","ts":"1766264400"},{"volume":"741930","open":"308.7","close":"307.9","value":"307.9","low":"305.32","high":"311.5","ts":"1766350800"},{"volume":"660790","open":"309.12","close":"312.91","value":"312.91","low":"309","high":"314.57","ts":"1766437200"},{"volume":"396170","open":"312.52","close":"310.73","value":"310.73","low":"309.43","high":"314","ts":"1766523600"},{"volume":"610500","open":"310.24","close":"311.04","value":"311.04","low":"309.42","high":"315.02","ts":"1766610000"},{"volume":"318820","open":"311.04","close":"313.42","value":"313.42","low":"311.01","high":"314.1","ts":"1766696400"},{"volume":"123450","open":"313.2","close":"312","value":"312","low":"311.11","high":"313.59","ts":"1766782800"},{"volume":"108480","open":"312","close":"310.69","value":"310.69","low":"309.92","high":"312.2","ts":"1766869200"},{"volume":"673950","open":"311.22","close":"308.6","value":"308.6","low":"308.05","high":"313.44","ts":"1766955600"},{"volume":"413700","open":"308.6","close":"308.56","value":"308.56","low":"308.4","high":"310.57","ts":"1767042000"},{"volume":"198180","open":"308.55","close":"310.11","value":"310.11","low":"307.21","high":"310.61","ts":"1767560400"},{"volume":"203590","open":"309.52","close":"308.91","value":"308.91","low":"308","high":"311.97","ts":"1767646800"},{"volume":"209490","open":"308.5","close":"306.09","value":"306.09","low":"305.88","high":"309","ts":"1767819600"},{"volume":"96330","open":"306.09","close":"306.43","value":"306.43","low":"306.05","high":"307.71","ts":"1767906000"},{"volume":"44450","open":"302.35","close":"301.51","value":"301.51","low":"301.45","high":"302.38","ts":"1768165200"},{"volume":"1041270","open":"302.39","close":"310.14","value":"310.14","low":"300.2","high":"311.22","ts":"1768251600"},{"volume":"822420","open":"309.45","close":"309.77","value":"309.77","low":"307.13","high":"315.9","ts":"1768338000"},{"volume":"413550","open":"310.14","close":"312.5","value":"312.5","low":"309.75","high":"315","ts":"1768424400"},{"volume":"1027270","open":"313.89","close":"318.64","value":"318.64","low":"312.51","high":"323","ts":"1768510800"},{"volume":"76900","open":"320.8","close":"321.6","value":"321.6","low":"320.59","high":"322.8","ts":"1768597200"},{"volume":"36940","open":"321.5","close":"321.98","value":"321.98","low":"320.7","high":"322","ts":"1768683600"}]},{"range":"year","tabText":"Год","data":[{"volume":"2485980","open":"367.01","close":"367.98","value":"367.98","low":"363.65","high":"373.28","ts":"1737320400"},{"volume":"1186930","open":"369","close":"375.1","value":"375.1","low":"367.13","high":"375.56","ts":"1737406800"},{"volume":"1375010","open":"378.75","close":"377.01","value":"377.01","low":"376.83","high":"384.29","ts":"1737493200"},{"volume":"846470","open":"377.05","close":"379.45","value":"379.45","low":"375.1","high":"381.12","ts":"1737579600"},{"volume":"690110","open":"379.76","close":"381.13","value":"381.13","low":"377.1","high":"382.92","ts":"1737666000"},{"volume":"730","open":"371.44","close":"371.74","value":"371.74","low":"371.05","high":"371.74","ts":"1737925200"},{"volume":"2250","open":"376.31","close":"376.57","value":"376.57","low":"376.07","high":"376.66","ts":"1738011600"},{"volume":"40","open":"375.07","close":"375.07","value":"375.07","low":"375.07","high":"375.17","ts":"1738098000"},{"volume":"4350","open":"375.2","close":"375.2","value":"375.2","low":"374.76","high":"375.2","ts":"1738184400"},{"volume":"729890","open":"375.8","close":"373.4","value":"373.4","low":"373.06","high":"378.1","ts":"1738270800"},{"volume":"726640","open":"373.62","close":"373.33","value":"373.33","low":"368.51","high":"375","ts":"1738530000"},{"volume":"466760","open":"374.16","close":"371.5","value":"371.5","low":"370.96","high":"376.21","ts":"1738616400"},{"volume":"769420","open":"372.95","close":"379.44","value":"379.44","low":"369.37","high":"380.6","ts":"1738702800"},{"volume":"18370","open":"376.14","close":"375.52","value":"375.52","low":"375.51","high":"376.38","ts":"1738789200"},{"volume":"322980","open":"374.18","close":"375.7","value":"375.7","low":"374.18","high":"378","ts":"1738875600"},{"volume":"300720","open":"382.27","close":"380.1","value":"380.1","low":"379.41","high":"382.59","ts":"1739134800"},{"volume":"1008140","open":"380.06","close":"387.35","value":"387.35","low":"380.06","high":"389.31","ts":"1739221200"},{"volume":"2190990","open":"387.31","close":"398","value":"398","low":"385","high":"399.65","ts":"1739307600"},{"volume":"2301520","open":"399.34","close":"394.64","value":"394.64","low":"388.93","high":"416.64","ts":"1739394000"},{"volume":"2460800","open":"397.45","close":"390.3","value":"390.3","low":"380.7","high":"400","ts":"1739480400"},{"volume":"2019300","open":"398.05","close":"397.56","value":"397.56","low":"391.6","high":"399.34","ts":"1739739600"},{"volume":"940340","open":"394.23","close":"387.88","value":"387.88","low":"386","high":"394.37","ts":"1739826000"},{"volume":"195940","open":"389.29","close":"391.52","value":"391.52","low":"389.25","high":"392.86","ts":"1739912400"},{"volume":"623810","open":"391.9","close":"391.35","value":"391.35","low":"391.3","high":"394.91","ts":"1739998800"},{"volume":"779060","open":"391.35","close":"390.8","value":"390.8","low":"384.47","high":"394.1","ts":"1740085200"},{"volume":"1320030","open":"396.16","close":"395.13","value":"395.13","low":"392.33","high":"396.99","ts":"1740344400"},{"volume":"4024290","open":"396.59","close":"393.33","value":"393.33","low":"390.1","high":"399.25","ts":"1740430800"},{"volume":"135750","open":"388.11","close":"386.81","value":"386.81","low":"385","high":"390.8","ts":"1740517200"},{"volume":"1174520","open":"386.8","close":"381.49","value":"381.49","low":"378.14","high":"389.31","ts":"1740603600"},{"volume":"1605200","open":"381.49","close":"386.6","value":"386.6","low":"378.1","high":"393.9","ts":"1740690000"},{"volume":"43970","open":"389.76","close":"391.96","value":"391.96","low":"388","high":"392.99","ts":"1740776400"},{"volume":"47250","open":"392.44","close":"391.89","value":"391.89","low":"389.3","high":"393.61","ts":"1740862800"},{"volume":"242280","open":"385.58","close":"387.35","value":"387.35","low":"385.06","high":"391.25","ts":"1740949200"},{"volume":"724170","open":"389.69","close":"390","value":"390","low":"387","high":"392.8","ts":"1741035600"},{"volume":"58410","open":"387.49","close":"387.63","value":"387.63","low":"385.5","high":"389.23","ts":"1741122000"},{"volume":"3213700","open":"387.57","close":"396.59","value":"396.59","low":"385.81","high":"399.89","ts":"1741208400"},{"volume":"3860260","open":"397.46","close":"397.69","value":"397.69","low":"391.16","high":"405.5","ts":"1741294800"},{"volume":"1864530","open":"397.7","close":"399.03","value":"399.03","low":"393.33","high":"402.5","ts":"1741554000"},{"volume":"714570","open":"405.14","close":"403.74","value":"403.74","low":"400.02","high":"407.47","ts":"1741640400"},{"volume":"1110510","open":"403.75","close":"398.55","value":"398.55","low":"395.11","high":"405.69","ts":"1741726800"},{"volume":"1752430","open":"398.55","close":"393.42","value":"393.42","low":"387","high":"399.68","ts":"1741813200"},{"volume":"778820","open":"392.6","close":"395.83","value":"395.83","low":"388.43","high":"398.41","ts":"1741899600"},{"volume":"38220","open":"396.21","close":"397.74","value":"397.74","low":"396.21","high":"398.5","ts":"1741986000"},{"volume":"71930","open":"398.48","close":"401.25","value":"401.25","low":"398.03","high":"401.47","ts":"1742072400"},{"volume":"2869190","open":"401.25","close":"404.23","value":"404.23","low":"400.36","high":"408.99","ts":"1742158800"},{"volume":"1790210","open":"404.25","close":"398.7","value":"398.7","low":"396.1","high":"407.49","ts":"1742245200"},{"volume":"868980","open":"400.4","close":"404.62","value":"404.62","low":"396.2","high":"405.99","ts":"1742331600"},{"volume":"1444170","open":"405.8","close":"406.26","value":"406.26","low":"404.15","high":"409","ts":"1742418000"},{"volume":"2828100","open":"404.25","close":"408.28","value":"408.28","low":"404.2","high":"413.39","ts":"1742504400"},{"volume":"816550","open":"410.45","close":"408.5","value":"408.5","low":"406.53","high":"411.97","ts":"1742763600"},{"volume":"1523030","open":"408.01","close":"406.98","value":"406.98","low":"400","high":"410.6","ts":"1742850000"},{"volume":"474720","open":"407.21","close":"404","value":"404","low":"402.55","high":"408.49","ts":"1742936400"},{"volume":"771370","open":"404.01","close":"395","value":"395","low":"394","high":"405.03","ts":"1743022800"},{"volume":"476640","open":"395.06","close":"398.42","value":"398.42","low":"390.59","high":"399.9","ts":"1743109200"},{"volume":"39610","open":"397.1","close":"396","value":"396","low":"395.09","high":"397.1","ts":"1743195600"},{"volume":"115060","open":"395.26","close":"389.55","value":"389.55","low":"388","high":"396","ts":"1743282000"},{"volume":"949480","open":"389","close":"401.95","value":"401.95","low":"385.2","high":"404.49","ts":"1743368400"},{"volume":"1101760","open":"401.95","close":"394.53","value":"394.53","low":"393.1","high":"405.4","ts":"1743454800"},{"volume":"716620","open":"394.5","close":"399.8","value":"399.8","low":"392","high":"401","ts":"1743541200"},{"volume":"821850","open":"399.8","close":"393.58","value":"393.58","low":"391.15","high":"402.9","ts":"1743627600"},{"volume":"2104030","open":"395.5","close":"382.25","value":"382.25","low":"378","high":"399.2","ts":"1743714000"},{"volume":"258060","open":"379.89","close":"381.45","value":"381.45","low":"371.11","high":"382.79","ts":"1743800400"},{"volume":"117080","open":"382.65","close":"388.3","value":"388.3","low":"381.13","high":"389.4","ts":"1743886800"},{"volume":"1686280","open":"386.82","close":"377.39","value":"377.39","low":"365.65","high":"386.82","ts":"1743973200"},{"volume":"957940","open":"378.83","close":"375.23","value":"375.23","low":"374.52","high":"386.74","ts":"1744059600"},{"volume":"1174270","open":"375.23","close":"384.83","value":"384.83","low":"370.1","high":"386.02","ts":"1744146000"},{"volume":"835680","open":"387","close":"386.39","value":"386.39","low":"380.51","high":"390.5","ts":"1744232400"},{"volume":"669770","open":"387","close":"391.82","value":"391.82","low":"386","high":"394.1","ts":"1744318800"},{"volume":"94990","open":"392.02","close":"395.49","value":"395.49","low":"391.87","high":"395.7","ts":"1744405200"},{"volume":"144860","open":"395.45","close":"399.23","value":"399.23","low":"393.57","high":"399.92","ts":"1744491600"},{"volume":"1589760","open":"399","close":"383.46","value":"383.46","low":"382.75","high":"399.63","ts":"1744578000"},{"volume":"287910","open":"381.25","close":"384.2","value":"384.2","low":"380.86","high":"386.49","ts":"1744664400"},{"volume":"844100","open":"384.2","close":"388.3","value":"388.3","low":"381.08","high":"391.29","ts":"1744750800"},{"volume":"642810","open":"389.55","close":"393.78","value":"393.78","low":"387.5","high":"394","ts":"1744837200"},{"volume":"713330","open":"392.92","close":"387.01","value":"387.01","low":"383.01","high":"393.79","ts":"1744923600"},{"volume":"165170","open":"395.44","close":"396.52","value":"396.52","low":"393.53","high":"396.7","ts":"1745182800"},{"volume":"742730","open":"396.61","close":"398.6","value":"398.6","low":"396.21","high":"399.79","ts":"1745269200"},{"volume":"719860","open":"398.21","close":"395.12","value":"395.12","low":"392.38","high":"399.77","ts":"1745355600"},{"volume":"617890","open":"396","close":"395.4","value":"395.4","low":"394.52","high":"399","ts":"1745442000"},{"volume":"998650","open":"395.9","close":"403.74","value":"403.74","low":"395.9","high":"404.43","ts":"1745528400"},{"volume":"241170","open":"404.18","close":"407.39","value":"407.39","low":"404.18","high":"409","ts":"1745614800"},{"volume":"188590","open":"407.46","close":"409.3","value":"409.3","low":"407.46","high":"410","ts":"1745701200"},{"volume":"2387060","open":"408","close":"411.48","value":"411.48","low":"407.59","high":"416.97","ts":"1745787600"},{"volume":"1740210","open":"411.89","close":"408.54","value":"408.54","low":"401.22","high":"414.97","ts":"1745874000"},{"volume":"1649980","open":"408.58","close":"407.55","value":"407.55","low":"403.48","high":"409.08","ts":"1745960400"},{"volume":"1671610","open":"406.57","close":"406.17","value":"406.17","low":"403.5","high":"410","ts":"1746133200"},{"volume":"2938460","open":"378.69","close":"378.42","value":"378.42","low":"370.01","high":"381.28","ts":"1746392400"},{"volume":"1010830","open":"378.65","close":"378.19","value":"378.19","low":"372.81","high":"380.77","ts":"1746478800"},{"volume":"493220","open":"378.17","close":"376.32","value":"376.32","low":"375.61","high":"379.7","ts":"1746565200"},{"volume":"277780","open":"376.4","close":"375.25","value":"375.25","low":"374.91","high":"378.3","ts":"1746651600"},{"volume":"253110","open":"375.2","close":"375","value":"375","low":"374.5","high":"378.3","ts":"1746824400"},{"volume":"242860","open":"375.93","close":"378.43","value":"378.43","low":"375.42","high":"380","ts":"1746910800"},{"volume":"1229110","open":"379.7","close":"384.28","value":"384.28","low":"379.7","high":"389.69","ts":"1746997200"},{"volume":"744030","open":"384.3","close":"385.43","value":"385.43","low":"383.59","high":"387.97","ts":"1747083600"},{"volume":"544410","open":"382.24","close":"375.5","value":"375.5","low":"375.11","high":"384.49","ts":"1747170000"},{"volume":"725090","open":"375.5","close":"371.54","value":"371.54","low":"370.2","high":"377.45","ts":"1747256400"},{"volume":"1461730","open":"372.93","close":"378.7","value":"378.7","low":"371","high":"382.16","ts":"1747342800"},{"volume":"96670","open":"378.74","close":"379.91","value":"379.91","low":"377.51","high":"380.5","ts":"1747429200"},{"volume":"172550","open":"381","close":"381","value":"381","low":"380.2","high":"383.8","ts":"1747515600"},{"volume":"593890","open":"381.61","close":"376.96","value":"376.96","low":"375.98","high":"381.99","ts":"1747602000"},{"volume":"945100","open":"377.96","close":"380.9","value":"380.9","low":"373","high":"383.73","ts":"1747688400"},{"volume":"715140","open":"381","close":"379.47","value":"379.47","low":"378.62","high":"385.6","ts":"1747774800"},{"volume":"569500","open":"380.35","close":"379.92","value":"379.92","low":"375.55","high":"382.4","ts":"1747861200"},{"volume":"342210","open":"379.87","close":"379.99","value":"379.99","low":"378.51","high":"382.15","ts":"1747947600"},{"volume":"673280","open":"379.92","close":"372.67","value":"372.67","low":"372","high":"381.19","ts":"1748206800"},{"volume":"714170","open":"372.7","close":"374.17","value":"374.17","low":"366.44","high":"374.57","ts":"1748293200"},{"volume":"556170","open":"374.69","close":"378.1","value":"378.1","low":"374.16","high":"379","ts":"1748379600"},{"volume":"325610","open":"377.6","close":"375.19","value":"375.19","low":"374.13","high":"379.8","ts":"1748466000"},{"volume":"314010","open":"375","close":"378.93","value":"378.93","low":"375","high":"382","ts":"1748552400"},{"volume":"48970","open":"379.7","close":"378.64","value":"378.64","low":"377.03","high":"380.83","ts":"1748638800"},{"volume":"163060","open":"378.12","close":"370.25","value":"370.25","low":"370.01","high":"379.27","ts":"1748725200"},{"volume":"565030","open":"370.1","close":"372.19","value":"372.19","low":"368.59","high":"374.92","ts":"1748811600"},{"volume":"400330","open":"372.19","close":"373.71","value":"373.71","low":"372","high":"375.49","ts":"1748898000"},{"volume":"788780","open":"374.29","close":"370","value":"370","low":"369.32","high":"377.44","ts":"1748984400"},{"volume":"460380","open":"370.8","close":"372.76","value":"372.76","low":"370.1","high":"374.99","ts":"1749070800"},{"volume":"1384810","open":"372.77","close":"370.02","value":"370.02","low":"369.2","high":"381","ts":"1749157200"},{"volume":"32080","open":"373.57","close":"372.45","value":"372.45","low":"370.33","high":"373.57","ts":"1749243600"},{"volume":"44380","open":"370.49","close":"371.36","value":"371.36","low":"370.3","high":"371.77","ts":"1749330000"},{"volume":"178790","open":"361.3","close":"363.89","value":"363.89","low":"361.06","high":"366.88","ts":"1749416400"},{"volume":"754920","open":"363.89","close":"359.05","value":"359.05","low":"357.2","high":"367.43","ts":"1749502800"},{"volume":"473850","open":"360.74","close":"359.4","value":"359.4","low":"358.31","high":"362.52","ts":"1749589200"},{"volume":"374540","open":"360.48","close":"355.06","value":"355.06","low":"355","high":"362.5","ts":"1749762000"},{"volume":"62000","open":"356.1","close":"356.4","value":"356.4","low":"355.1","high":"357.95","ts":"1749848400"},{"volume":"47480","open":"356.4","close":"356.55","value":"356.55","low":"355.18","high":"357.86","ts":"1749934800"},{"volume":"885100","open":"356.9","close":"351.3","value":"351.3","low":"350.54","high":"356.9","ts":"1750021200"},{"volume":"509830","open":"352.26","close":"350.8","value":"350.8","low":"350","high":"352.26","ts":"1750107600"},{"volume":"1869410","open":"363.68","close":"369.49","value":"369.49","low":"362.5","high":"370.47","ts":"1750194000"},{"volume":"2196940","open":"369.42","close":"371.41","value":"371.41","low":"364","high":"374.94","ts":"1750280400"},{"volume":"854640","open":"372.27","close":"372.02","value":"372.02","low":"368.03","high":"374.79","ts":"1750366800"},{"volume":"726800","open":"372.39","close":"372.23","value":"372.23","low":"368.33","high":"374.74","ts":"1750626000"},{"volume":"1082970","open":"372.23","close":"382","value":"382","low":"371.33","high":"382.87","ts":"1750712400"},{"volume":"779680","open":"382.47","close":"377.44","value":"377.44","low":"376.2","high":"383.1","ts":"1750798800"},{"volume":"446910","open":"378.4","close":"376.9","value":"376.9","low":"376.23","high":"379","ts":"1750885200"},{"volume":"493800","open":"377.8","close":"378.64","value":"378.64","low":"376.61","high":"380.79","ts":"1750971600"},{"volume":"18570","open":"378.85","close":"379.2","value":"379.2","low":"378.85","high":"380.36","ts":"1751058000"},{"volume":"35040","open":"379.2","close":"378.21","value":"378.21","low":"378.01","high":"380.22","ts":"1751144400"},{"volume":"24710","open":"377.9","close":"378.39","value":"378.39","low":"376.8","high":"378.4","ts":"1751230800"},{"volume":"504870","open":"378.93","close":"380.53","value":"380.53","low":"377.87","high":"382.86","ts":"1751317200"},{"volume":"660420","open":"379.4","close":"378.35","value":"378.35","low":"374.22","high":"382.27","ts":"1751403600"},{"volume":"104360","open":"381.22","close":"379","value":"379","low":"377.04","high":"381.45","ts":"1751490000"},{"volume":"507890","open":"378.02","close":"378.7","value":"378.7","low":"376.2","high":"380.95","ts":"1751576400"},{"volume":"23790","open":"379.32","close":"378.49","value":"378.49","low":"378.47","high":"379.8","ts":"1751662800"},{"volume":"26200","open":"378.5","close":"378.44","value":"378.44","low":"378.18","high":"379.13","ts":"1751749200"},{"volume":"687630","open":"378.44","close":"372","value":"372","low":"370.7","high":"379.11","ts":"1751835600"},{"volume":"1320430","open":"372","close":"372.99","value":"372.99","low":"368","high":"381.99","ts":"1751922000"},{"volume":"765220","open":"373.86","close":"376.6","value":"376.6","low":"372.54","high":"378.43","ts":"1752008400"},{"volume":"763540","open":"376.6","close":"383.68","value":"383.68","low":"375.93","high":"384.95","ts":"1752094800"},{"volume":"714950","open":"383.68","close":"380.01","value":"380.01","low":"378.32","high":"384.95","ts":"1752181200"},{"volume":"49320","open":"379.32","close":"377.4","value":"377.4","low":"376.51","high":"379.32","ts":"1752267600"},{"volume":"21050","open":"377.63","close":"377.54","value":"377.54","low":"376.4","high":"377.63","ts":"1752354000"},{"volume":"853390","open":"377.58","close":"382","value":"382","low":"371.72","high":"384.38","ts":"1752440400"},{"volume":"536530","open":"382.83","close":"386.83","value":"386.83","low":"381.33","high":"386.91","ts":"1752526800"},{"volume":"867910","open":"386.87","close":"389.93","value":"389.93","low":"385.97","high":"391.97","ts":"1752613200"},{"volume":"1046380","open":"389.3","close":"389.18","value":"389.18","low":"386.03","high":"396","ts":"1752699600"},{"volume":"593400","open":"389.55","close":"391.9","value":"391.9","low":"387.52","high":"392.71","ts":"1752786000"},{"volume":"108400","open":"391.9","close":"393.18","value":"393.18","low":"391.23","high":"395.16","ts":"1752872400"},{"volume":"91760","open":"393.18","close":"393.56","value":"393.56","low":"393.1","high":"394.99","ts":"1752958800"},{"volume":"554230","open":"393.7","close":"394.5","value":"394.5","low":"391.27","high":"395.88","ts":"1753045200"},{"volume":"439780","open":"394.51","close":"397.77","value":"397.77","low":"392.5","high":"398.78","ts":"1753131600"},{"volume":"476210","open":"397.77","close":"397.68","value":"397.68","low":"396.61","high":"399.8","ts":"1753218000"},{"volume":"266010","open":"397.68","close":"397.4","value":"397.4","low":"396.17","high":"398.75","ts":"1753304400"},{"volume":"588430","open":"399.1","close":"397.85","value":"397.85","low":"397.17","high":"401.83","ts":"1753390800"},{"volume":"24620","open":"398.14","close":"398.75","value":"398.75","low":"397.85","high":"399.35","ts":"1753477200"},{"volume":"20270","open":"399","close":"398.58","value":"398.58","low":"398.12","high":"399.3","ts":"1753563600"},{"volume":"1161700","open":"398.58","close":"393.91","value":"393.91","low":"386.12","high":"402.14","ts":"1753650000"},{"volume":"464920","open":"393.9","close":"391.31","value":"391.31","low":"390","high":"395.93","ts":"1753736400"},{"volume":"395850","open":"392.4","close":"393","value":"393","low":"390.39","high":"400.16","ts":"1753822800"},{"volume":"412080","open":"393.7","close":"398.15","value":"398.15","low":"392.59","high":"399.06","ts":"1753909200"},{"volume":"639000","open":"398.3","close":"399.6","value":"399.6","low":"397.32","high":"404.71","ts":"1753995600"},{"volume":"600580","open":"400","close":"401.25","value":"401.25","low":"400","high":"404.35","ts":"1754254800"},{"volume":"437000","open":"401.75","close":"403.79","value":"403.79","low":"400","high":"406","ts":"1754341200"},{"volume":"781770","open":"403.7","close":"405.79","value":"405.79","low":"397.51","high":"408.72","ts":"1754427600"},{"volume":"911850","open":"406","close":"407.27","value":"407.27","low":"402.5","high":"409.9","ts":"1754514000"},{"volume":"465890","open":"408.02","close":"409.9","value":"409.9","low":"407","high":"410","ts":"1754600400"},{"volume":"64720","open":"408","close":"409.09","value":"409.09","low":"407.9","high":"409.64","ts":"1754859600"},{"volume":"309670","open":"409.99","close":"411.99","value":"411.99","low":"407.53","high":"412","ts":"1754946000"},{"volume":"612870","open":"411.99","close":"412.2","value":"412.2","low":"410.68","high":"414.1","ts":"1755032400"},{"volume":"446210","open":"411.99","close":"410.82","value":"410.82","low":"408.4","high":"412.81","ts":"1755118800"},{"volume":"393640","open":"411","close":"410","value":"410","low":"409.1","high":"412.4","ts":"1755205200"},{"volume":"190030","open":"409.29","close":"409.21","value":"409.21","low":"403.62","high":"412","ts":"1755291600"},{"volume":"43450","open":"409.94","close":"410.39","value":"410.39","low":"409.36","high":"410.8","ts":"1755378000"},{"volume":"4868690","open":"410","close":"396.6","value":"396.6","low":"392.5","high":"411.4","ts":"1755464400"},{"volume":"2461490","open":"396.59","close":"389.7","value":"389.7","low":"389.22","high":"398.54","ts":"1755550800"},{"volume":"1685310","open":"389.7","close":"387.5","value":"387.5","low":"385.61","high":"392.5","ts":"1755637200"},{"volume":"1094880","open":"387.18","close":"388.7","value":"388.7","low":"386.52","high":"393.99","ts":"1755723600"},{"volume":"9383000","open":"388.7","close":"366.52","value":"366.52","low":"363.22","high":"392.3","ts":"1755810000"},{"volume":"168160","open":"366.55","close":"366.6","value":"366.6","low":"366.55","high":"368.09","ts":"1755896400"},{"volume":"154310","open":"366.25","close":"364.71","value":"364.71","low":"363","high":"366.25","ts":"1755982800"},{"volume":"31850","open":"362.55","close":"362.36","value":"362.36","low":"362.2","high":"362.81","ts":"1756069200"},{"volume":"679990","open":"363","close":"363.8","value":"363.8","low":"362.58","high":"365.36","ts":"1756155600"},{"volume":"6450","open":"370.7","close":"370.59","value":"370.59","low":"370.3","high":"370.86","ts":"1756242000"},{"volume":"1092010","open":"370.59","close":"370.35","value":"370.35","low":"367.25","high":"376","ts":"1756328400"},{"volume":"500660","open":"371.76","close":"367.8","value":"367.8","low":"366.04","high":"372.59","ts":"1756414800"},{"volume":"22070","open":"367.9","close":"368.88","value":"368.88","low":"367.88","high":"369.44","ts":"1756501200"},{"volume":"38710","open":"368.89","close":"369.33","value":"369.33","low":"368.6","high":"370","ts":"1756587600"},{"volume":"444360","open":"369.99","close":"367.39","value":"367.39","low":"367.12","high":"371.08","ts":"1756674000"},{"volume":"629210","open":"367.3","close":"367.68","value":"367.68","low":"362.43","high":"368.77","ts":"1756760400"},{"volume":"303750","open":"367.8","close":"367.54","value":"367.54","low":"364.47","high":"368.76","ts":"1756846800"},{"volume":"301900","open":"367.54","close":"366.99","value":"366.99","low":"366.11","high":"369.73","ts":"1756933200"},{"volume":"81580","open":"367.37","close":"366.94","value":"366.94","low":"366.5","high":"367.4","ts":"1757019600"},{"volume":"26570","open":"367","close":"366.96","value":"366.96","low":"366.6","high":"367.7","ts":"1757106000"},{"volume":"21480","open":"367.32","close":"367.51","value":"367.51","low":"367.17","high":"367.69","ts":"1757192400"},{"volume":"382810","open":"367.28","close":"366.64","value":"366.64","low":"364.5","high":"368.4","ts":"1757278800"},{"volume":"500180","open":"366.6","close":"364.06","value":"364.06","low":"363.01","high":"367.81","ts":"1757365200"},{"volume":"613410","open":"364.62","close":"362.01","value":"362.01","low":"361.5","high":"364.76","ts":"1757451600"},{"volume":"1176350","open":"362","close":"356.6","value":"356.6","low":"355","high":"363","ts":"1757538000"},{"volume":"2080350","open":"356.92","close":"362.51","value":"362.51","low":"355.82","high":"366.3","ts":"1757624400"},{"volume":"107680","open":"362.47","close":"362.65","value":"362.65","low":"360.8","high":"364.88","ts":"1757710800"},{"volume":"75690","open":"362.65","close":"363.88","value":"363.88","low":"361.11","high":"364.49","ts":"1757797200"},{"volume":"487290","open":"364","close":"359.96","value":"359.96","low":"357.5","high":"364.88","ts":"1757883600"},{"volume":"2640150","open":"360","close":"343.73","value":"343.73","low":"343.31","high":"361.47","ts":"1757970000"},{"volume":"4133140","open":"343.73","close":"337.27","value":"337.27","low":"329.4","high":"345.4","ts":"1758056400"},{"volume":"768070","open":"338.49","close":"334.73","value":"334.73","low":"332.5","high":"339.33","ts":"1758142800"},{"volume":"1051450","open":"334.84","close":"331.03","value":"331.03","low":"331","high":"336.04","ts":"1758229200"},{"volume":"815930","open":"331.04","close":"337.38","value":"337.38","low":"328.75","high":"337.64","ts":"1758488400"},{"volume":"2053140","open":"337.39","close":"339.26","value":"339.26","low":"334","high":"348.38","ts":"1758574800"},{"volume":"1157090","open":"339.26","close":"339.67","value":"339.67","low":"336.4","high":"346.69","ts":"1758661200"},{"volume":"401770","open":"339.3","close":"336.85","value":"336.85","low":"336","high":"339.3","ts":"1758747600"},{"volume":"962550","open":"337.29","close":"337.43","value":"337.43","low":"333.63","high":"340.78","ts":"1758834000"},{"volume":"72320","open":"338.4","close":"339.07","value":"339.07","low":"338.06","high":"339.81","ts":"1758920400"},{"volume":"82400","open":"339","close":"339.45","value":"339.45","low":"338.01","high":"340.55","ts":"1759006800"},{"volume":"753320","open":"340","close":"339.49","value":"339.49","low":"338.05","high":"343.99","ts":"1759093200"},{"volume":"996140","open":"339.81","close":"338.25","value":"338.25","low":"334.61","high":"345.08","ts":"1759179600"},{"volume":"767230","open":"338.27","close":"336.4","value":"336.4","low":"335.5","high":"340.1","ts":"1759266000"},{"volume":"4134490","open":"336","close":"340.18","value":"340.18","low":"333.09","high":"347.5","ts":"1759352400"},{"volume":"1811140","open":"340","close":"338.6","value":"338.6","low":"337.6","high":"346.73","ts":"1759438800"},{"volume":"1727630","open":"325.49","close":"326.96","value":"326.96","low":"322.46","high":"328.7","ts":"1759698000"},{"volume":"1658230","open":"327.42","close":"337.31","value":"337.31","low":"325.51","high":"338.5","ts":"1759784400"},{"volume":"1104550","open":"337.31","close":"328.53","value":"328.53","low":"325.12","high":"337.62","ts":"1759870800"},{"volume":"1083450","open":"329.03","close":"330.77","value":"330.77","low":"328","high":"338","ts":"1759957200"},{"volume":"830940","open":"331.2","close":"334.61","value":"334.61","low":"330.75","high":"336.45","ts":"1760043600"},{"volume":"47600","open":"333","close":"334.32","value":"334.32","low":"331.65","high":"335.79","ts":"1760130000"},{"volume":"25630","open":"334.6","close":"334.3","value":"334.3","low":"333.2","high":"335.79","ts":"1760216400"},{"volume":"817410","open":"335","close":"330.87","value":"330.87","low":"330.11","high":"336.5","ts":"1760302800"},{"volume":"545270","open":"331","close":"330.73","value":"330.73","low":"328.01","high":"332.6","ts":"1760389200"},{"volume":"567700","open":"331.57","close":"329.02","value":"329.02","low":"325.77","high":"332.5","ts":"1760475600"},{"volume":"576990","open":"329.84","close":"336.42","value":"336.42","low":"328.13","high":"338","ts":"1760562000"},{"volume":"662540","open":"339.99","close":"336.7","value":"336.7","low":"332.42","high":"339.99","ts":"1760648400"},{"volume":"210610","open":"339.9","close":"342.74","value":"342.74","low":"338.44","high":"344.82","ts":"1760734800"},{"volume":"52890","open":"341.08","close":"340.97","value":"340.97","low":"339","high":"342.74","ts":"1760821200"},{"volume":"1490800","open":"344.76","close":"350","value":"350","low":"340.01","high":"354.98","ts":"1760907600"},{"volume":"892450","open":"350.07","close":"343.65","value":"343.65","low":"335.75","high":"351.19","ts":"1760994000"},{"volume":"750380","open":"343.65","close":"338.68","value":"338.68","low":"333.17","high":"346.74","ts":"1761080400"},{"volume":"479320","open":"338.5","close":"339.55","value":"339.55","low":"331","high":"341.13","ts":"1761166800"},{"volume":"552490","open":"339.48","close":"337.9","value":"337.9","low":"333.01","high":"344.3","ts":"1761253200"},{"volume":"486226","open":"337.3","close":"328.25","value":"328.25","low":"328","high":"337.38","ts":"1761512400"},{"volume":"435890","open":"328.26","close":"336.09","value":"336.09","low":"325.12","high":"338.15","ts":"1761598800"},{"volume":"470420","open":"336.09","close":"332.01","value":"332.01","low":"329.8","high":"337.58","ts":"1761685200"},{"volume":"411730","open":"332.01","close":"332.34","value":"332.34","low":"327.04","high":"335.13","ts":"1761771600"},{"volume":"305230","open":"332.7","close":"331.37","value":"331.37","low":"330","high":"335.1","ts":"1761858000"},{"volume":"147910","open":"331.37","close":"334.26","value":"334.26","low":"330.15","high":"335.33","ts":"1761944400"},{"volume":"144970","open":"334.25","close":"338.6","value":"338.6","low":"332.71","high":"339.5","ts":"1762117200"},{"volume":"383790","open":"338.61","close":"339.15","value":"339.15","low":"336","high":"341.95","ts":"1762290000"},{"volume":"250190","open":"339.63","close":"337.55","value":"337.55","low":"336","high":"339.73","ts":"1762376400"},{"volume":"317850","open":"337.55","close":"339.42","value":"339.42","low":"336.93","high":"341.14","ts":"1762462800"},{"volume":"11470","open":"339.68","close":"340.88","value":"340.88","low":"339.33","high":"341.44","ts":"1762549200"},{"volume":"23680","open":"341.4","close":"340.83","value":"340.83","low":"340.83","high":"342.95","ts":"1762635600"},{"volume":"424520","open":"341","close":"342.61","value":"342.61","low":"340.7","high":"347.69","ts":"1762722000"},{"volume":"327200","open":"342.61","close":"344.97","value":"344.97","low":"342","high":"346.55","ts":"1762808400"},{"volume":"246620","open":"346.6","close":"343.85","value":"343.85","low":"340.03","high":"346.75","ts":"1762894800"},{"volume":"320200","open":"344","close":"344.95","value":"344.95","low":"341.14","high":"346.71","ts":"1762981200"},{"volume":"237080","open":"344.97","close":"344.7","value":"344.7","low":"343.24","high":"347","ts":"1763067600"},{"volume":"8640","open":"344.58","close":"343.9","value":"343.9","low":"343.23","high":"344.58","ts":"1763154000"},{"volume":"11120","open":"343.29","close":"343.5","value":"343.5","low":"342.58","high":"344.09","ts":"1763240400"},{"volume":"51060","open":"338.75","close":"338.12","value":"338.12","low":"337.76","high":"339.56","ts":"1763326800"},{"volume":"426890","open":"338.11","close":"340.56","value":"340.56","low":"337.11","high":"347.37","ts":"1763413200"},{"volume":"687630","open":"340.79","close":"345","value":"345","low":"340.15","high":"350.8","ts":"1763499600"},{"volume":"684670","open":"345.17","close":"348.78","value":"348.78","low":"343.01","high":"349.5","ts":"1763586000"},{"volume":"1025500","open":"348.81","close":"340.06","value":"340.06","low":"338.2","high":"349.88","ts":"1763672400"},{"volume":"647670","open":"340.2","close":"336.4","value":"336.4","low":"335.13","high":"343.73","ts":"1763931600"},{"volume":"55980","open":"337.36","close":"337.32","value":"337.32","low":"336.98","high":"338.43","ts":"1764018000"},{"volume":"386110","open":"338.56","close":"336.34","value":"336.34","low":"335.77","high":"338.89","ts":"1764104400"},{"volume":"324970","open":"336.44","close":"333.3","value":"333.3","low":"332.14","high":"337.77","ts":"1764190800"},{"volume":"434440","open":"333.04","close":"334.64","value":"334.64","low":"331.59","high":"335.58","ts":"1764277200"},{"volume":"18090","open":"334.8","close":"334.5","value":"334.5","low":"333.41","high":"335.18","ts":"1764363600"},{"volume":"32280","open":"333.84","close":"334.95","value":"334.95","low":"333.49","high":"335.19","ts":"1764450000"},{"volume":"574340","open":"335.18","close":"332.85","value":"332.85","low":"331.08","high":"335.99","ts":"1764536400"},{"volume":"353630","open":"333.39","close":"331.84","value":"331.84","low":"330.14","high":"333.94","ts":"1764622800"},{"volume":"961220","open":"331.3","close":"324.62","value":"324.62","low":"323.4","high":"331.7","ts":"1764709200"},{"volume":"412740","open":"325","close":"324.5","value":"324.5","low":"324.4","high":"328","ts":"1764795600"},{"volume":"483130","open":"325.09","close":"326.01","value":"326.01","low":"324.9","high":"329.63","ts":"1764882000"},{"volume":"544900","open":"328.71","close":"325.45","value":"325.45","low":"325.31","high":"329.79","ts":"1765141200"},{"volume":"84550","open":"323.2","close":"322.8","value":"322.8","low":"322.37","high":"324.56","ts":"1765227600"},{"volume":"626120","open":"322.81","close":"320.8","value":"320.8","low":"320.09","high":"324.21","ts":"1765314000"},{"volume":"724010","open":"321.96","close":"325.05","value":"325.05","low":"320.18","high":"326.25","ts":"1765400400"},{"volume":"657480","open":"324.9","close":"321.72","value":"321.72","low":"321.21","high":"325.45","ts":"1765486800"},{"volume":"42470","open":"322.1","close":"322.24","value":"322.24","low":"321","high":"322.85","ts":"1765573200"},{"volume":"33820","open":"322.16","close":"322.67","value":"322.67","low":"321.46","high":"322.67","ts":"1765659600"},{"volume":"1303250","open":"322.92","close":"317.75","value":"317.75","low":"315.87","high":"322.92","ts":"1765746000"},{"volume":"4457250","open":"317.85","close":"305.42","value":"305.42","low":"302","high":"318.28","ts":"1765832400"},{"volume":"1700640","open":"305.3","close":"309.54","value":"309.54","low":"304.21","high":"310.5","ts":"1765918800"},{"volume":"1214660","open":"308.57","close":"309.17","value":"309.17","low":"307.67","high":"311.5","ts":"1766005200"},{"volume":"860880","open":"309.2","close":"308.1","value":"308.1","low":"308.1","high":"313.68","ts":"1766091600"},{"volume":"51740","open":"308","close":"308.37","value":"308.37","low":"307.67","high":"308.7","ts":"1766178000"},{"volume":"36900","open":"308.37","close":"308.7","value":"308.7","low":"308","high":"308.7","ts":"1766264400"},{"volume":"741930","open":"308.7","close":"307.9","value":"307.9","low":"305.32","high":"311.5","ts":"1766350800"},{"volume":"660790","open":"309.12","close":"312.91","value":"312.91","low":"309","high":"314.57","ts":"1766437200"},{"volume":"396170","open":"312.52","close":"310.73","value":"310.73","low":"309.43","high":"314","ts":"1766523600"},{"volume":"610500","open":"310.24","close":"311.04","value":"311.04","low":"309.42","high":"315.02","ts":"1766610000"},{"volume":"318820","open":"311.04","close":"313.42","value":"313.42","low":"311.01","high":"314.1","ts":"1766696400"},{"volume":"123450","open":"313.2","close":"312","value":"312","low":"311.11","high":"313.59","ts":"1766782800"},{"volume":"108480","open":"312","close":"310.69","value":"310.69","low":"309.92","high":"312.2","ts":"1766869200"},{"volume":"673950","open":"311.22","close":"308.6","value":"308.6","low":"308.05","high":"313.44","ts":"1766955600"},{"volume":"413700","open":"308.6","close":"308.56","value":"308.56","low":"308.4","high":"310.57","ts":"1767042000"},{"volume":"198180","open":"308.55","close":"310.11","value":"310.11","low":"307.21","high":"310.61","ts":"1767560400"},{"volume":"203590","open":"309.52","close":"308.91","value":"308.91","low":"308","high":"311.97","ts":"1767646800"},{"volume":"209490","open":"308.5","close":"306.09","value":"306.09","low":"305.88","high":"309","ts":"1767819600"},{"volume":"96330","open":"306.09","close":"306.43","value":"306.43","low":"306.05","high":"307.71","ts":"1767906000"},{"volume":"44450","open":"302.35","close":"301.51","value":"301.51","low":"301.45","high":"302.38","ts":"1768165200"},{"volume":"1041270","open":"302.39","close":"310.14","value":"310.14","low":"300.2","high":"311.22","ts":"1768251600"},{"volume":"822420","open":"309.45","close":"309.77","value":"309.77","low":"307.13","high":"315.9","ts":"1768338000"},{"volume":"413550","open":"310.14","close":"312.5","value":"312.5","low":"309.75","high":"315","ts":"1768424400"},{"volume":"1027270","open":"313.89","close":"318.64","value":"318.64","low":"312.51","high":"323","ts":"1768510800"},{"volume":"76900","open":"320.8","close":"321.6","value":"321.6","low":"320.59","high":"322.8","ts":"1768597200"},{"volume":"36940","open":"321.5","close":"321.98","value":"321.98","low":"320.7","high":"322","ts":"1768683600"}]},{"range":"allTime","tabText":"Всё время","data":[{"value":"59.94","ts":"1341187200"},{"value":"55.25","ts":"1344200400"},{"value":"63.26","ts":"1346706000"},{"value":"65.26","ts":"1349211600"},{"value":"55.51","ts":"1352246400"},{"value":"52.89","ts":"1354482000"},{"value":"51","ts":"1357678800"},{"value":"51.77","ts":"1359849600"},{"value":"46.22","ts":"1362355200"},{"value":"36.47","ts":"1364947200"},{"value":"38.95","ts":"1367712000"},{"value":"42.5","ts":"1370304000"},{"value":"40.51","ts":"1372626000"},{"value":"44.56","ts":"1375574400"},{"value":"40.47","ts":"1378080000"},{"value":"43.9","ts":"1380585600"},{"value":"46.44","ts":"1383685200"},{"value":"45.16","ts":"1385856000"},{"value":"40.5","ts":"1388880000"},{"value":"38.71","ts":"1391472000"},{"value":"30.5","ts":"1393977600"},{"value":"35.5","ts":"1396299600"},{"value":"30.85","ts":"1399334400"},{"value":"35.3","ts":"1401656400"},{"value":"38.79","ts":"1404777600"},{"value":"32.7","ts":"1407283200"},{"value":"32.99","ts":"1409518800"},{"value":"30.65","ts":"1412467200"},{"value":"32.1","ts":"1415059200"},{"value":"33.5","ts":"1417564800"},{"value":"26.5","ts":"1420588800"},{"value":"25.5","ts":"1422824400"},{"value":"35.65","ts":"1425416400"},{"value":"32.4","ts":"1428451200"},{"value":"37.7","ts":"1430859600"},{"value":"38.8","ts":"1433116800"},{"value":"39.3","ts":"1435708800"},{"value":"40.4","ts":"1438722000"},{"value":"37.35","ts":"1441670400"},{"value":"37.25","ts":"1444176000"},{"value":"37.5","ts":"1446411600"},{"value":"40.95","ts":"1449003600"},{"value":"43.75","ts":"1451854800"},{"value":"42.75","ts":"1454976000"},{"value":"42.35","ts":"1457568000"},{"value":"49.2","ts":"1459803600"},{"value":"52.2","ts":"1462482000"},{"value":"55.5","ts":"1464739200"},{"value":"50.5","ts":"1467504000"},{"value":"57.6","ts":"1470009600"},{"value":"56","ts":"1473022800"},{"value":"58.65","ts":"1475528400"},{"value":"57.35","ts":"1478034000"},{"value":"59.3","ts":"1481068800"},{"value":"68.65","ts":"1483390800"},{"value":"74.6","ts":"1485896400"},{"value":"59.05","ts":"1489017600"},{"value":"60","ts":"1491253200"},{"value":"62.75","ts":"1493845200"},{"value":"60.4","ts":"1496696400"},{"value":"57.75","ts":"1498953600"},{"value":"56.05","ts":"1502236800"},{"value":"57.65","ts":"1504472400"},{"value":"55.5","ts":"1506978000"},{"value":"53.75","ts":"1509483600"},{"value":"55.15","ts":"1512518400"},{"value":"54.85","ts":"1514926800"},{"value":"58.1","ts":"1517961600"},{"value":"58.6","ts":"1520283600"},{"value":"54.45","ts":"1522540800"},{"value":"51","ts":"1525381200"},{"value":"51","ts":"1528059600"},{"value":"49.95","ts":"1530651600"},{"value":"49.75","ts":"1533686400"},{"value":"47.55","ts":"1536019200"},{"value":"50.15","ts":"1538352000"},{"value":"50.54","ts":"1541538000"},{"value":"49.76","ts":"1543870800"},{"value":"44.98","ts":"1546894800"},{"value":"49.36","ts":"1549227600"},{"value":"50.9","ts":"1551830400"},{"value":"54","ts":"1554249600"},{"value":"58","ts":"1557090000"},{"value":"54.48","ts":"1559433600"},{"value":"51.77","ts":"1562025600"},{"value":"50.45","ts":"1565038800"},{"value":"50.52","ts":"1567544400"},{"value":"50.21","ts":"1570050000"},{"value":"51.21","ts":"1573084800"},{"value":"50.51","ts":"1575320400"},{"value":"55","ts":"1578258000"},{"value":"56.6","ts":"1580850000"},{"value":"52.52","ts":"1583107200"},{"value":"44.7","ts":"1586120400"},{"value":"40.82","ts":"1588712400"},{"value":"41.1","ts":"1591304400"},{"value":"40.73","ts":"1594242000"},{"value":"43.07","ts":"1596747600"},{"value":"42.61","ts":"1599426000"},{"value":"42.4","ts":"1601931600"},{"value":"44.52","ts":"1604523600"},{"value":"57.67","ts":"1607029200"},{"value":"51.97","ts":"1609880400"},{"value":"54.55","ts":"1612472400"},{"value":"56.23","ts":"1615237200"},{"value":"61.2","ts":"1617742800"},{"value":"70.5","ts":"1620334800"},{"value":"71.55","ts":"1623013200"},{"value":"66.23","ts":"1625432400"},{"value":"65.35","ts":"1627851600"},{"value":"74.8","ts":"1630616400"},{"value":"76.51","ts":"1633035600"},{"value":"94.45","ts":"1635800400"},{"value":"85.84","ts":"1638738000"},{"value":"84.18","ts":"1641157200"},{"value":"80.69","ts":"1643662800"},{"value":"53.52","ts":"1648414800"},{"value":"64.39","ts":"1648760400"},{"value":"55.98","ts":"1651611600"},{"value":"65.22","ts":"1654203600"},{"value":"69.76","ts":"1656882000"},{"value":"86.61","ts":"1659301200"},{"value":"98.05","ts":"1662066000"},{"value":"79.6","ts":"1664830800"},{"value":"96.68","ts":"1667260800"},{"value":"98.03","ts":"1670198400"},{"value":"101.96","ts":"1672704000"},{"value":"102.26","ts":"1675641600"},{"value":"117","ts":"1678060800"},{"value":"147.82","ts":"1680555600"},{"volume":"174.94","open":"174.94","close":"174.94","value":"174.94","low":"174.94","high":"174.94","ts":"1682974800"},{"volume":"168.07","open":"168.07","close":"168.07","value":"168.07","low":"168.07","high":"168.07","ts":"1685912400"},{"volume":"140","open":"163.24","close":"163.24","value":"163.24","low":"163.24","high":"163.24","ts":"1688331600"},{"volume":"100","open":"268.4","close":"268.4","value":"268.4","low":"268.4","high":"268.4","ts":"1691096400"},{"volume":"9070","open":"290.41","close":"290.41","value":"290.41","low":"290.41","high":"290.41","ts":"1693515600"},{"volume":"30","open":"293.17","close":"293.17","value":"293.17","low":"293.17","high":"293.17","ts":"1696280400"},{"volume":"100","open":"245.58","close":"245.58","value":"245.58","low":"245.58","high":"245.58","ts":"1699218000"},{"volume":"5660","open":"200.31","close":"200.3","value":"200.3","low":"200.3","high":"200.7","ts":"1701637200"},{"volume":"12950","open":"222.7","close":"223","value":"223","low":"222.7","high":"223","ts":"1704229200"},{"volume":"3460","open":"298.12","close":"298","value":"298","low":"298","high":"298.12","ts":"1707080400"},{"volume":"3830","open":"299.1","close":"298.66","value":"298.66","low":"298.66","high":"299.1","ts":"1709240400"},{"volume":"1250","open":"321.46","close":"321.39","value":"321.39","low":"320.75","high":"321.46","ts":"1712005200"},{"volume":"400","open":"313.77","close":"313.77","value":"313.77","low":"313.7","high":"313.77","ts":"1714942800"},{"volume":"5140","open":"348.79","close":"348","value":"348","low":"347.92","high":"348.87","ts":"1717362000"},{"volume":"580","open":"382.92","close":"382.92","value":"382.92","low":"382.92","high":"382.92","ts":"1719781200"},{"volume":"630","open":"370.2","close":"370.18","value":"370.18","low":"370.18","high":"370.31","ts":"1722546000"},{"volume":"400","open":"334.3","close":"334.16","value":"334.16","low":"334.16","high":"334.3","ts":"1725310800"},{"volume":"110","open":"373.51","close":"373.31","value":"373.31","low":"373.31","high":"373.51","ts":"1727730000"},{"volume":"2500","open":"333.44","close":"334.24","value":"334.24","low":"333.44","high":"334.24","ts":"1730494800"},{"volume":"1426740","open":"325","close":"310.14","value":"310.14","low":"308","high":"326.87","ts":"1733173200"},{"volume":"698280","open":"370","close":"361.19","value":"361.19","low":"357.77","high":"371","ts":"1735851600"},{"volume":"726640","open":"373.62","close":"373.33","value":"373.33","low":"368.51","high":"375","ts":"1738530000"},{"volume":"43970","open":"389.76","close":"391.96","value":"391.96","low":"388","high":"392.99","ts":"1740776400"},{"volume":"1101760","open":"401.95","close":"394.53","value":"394.53","low":"393.1","high":"405.4","ts":"1743454800"},{"volume":"1671610","open":"406.57","close":"406.17","value":"406.17","low":"403.5","high":"410","ts":"1746133200"},{"volume":"163060","open":"378.12","close":"370.25","value":"370.25","low":"370.01","high":"379.27","ts":"1748725200"},{"volume":"504870","open":"378.93","close":"380.53","value":"380.53","low":"377.87","high":"382.86","ts":"1751317200"},{"volume":"639000","open":"398.3","close":"399.6","value":"399.6","low":"397.32","high":"404.71","ts":"1753995600"},{"volume":"444360","open":"369.99","close":"367.39","value":"367.39","low":"367.12","high":"371.08","ts":"1756674000"},{"volume":"767230","open":"338.27","close":"336.4","value":"336.4","low":"335.5","high":"340.1","ts":"1759266000"},{"volume":"147910","open":"331.37","close":"334.26","value":"334.26","low":"330.15","high":"335.33","ts":"1761944400"},{"volume":"574340","open":"335.18","close":"332.85","value":"332.85","low":"331.08","high":"335.99","ts":"1764536400"},{"volume":"198180","open":"308.55","close":"310.11","value":"310.11","low":"307.21","high":"310.61","ts":"1767560400"}]}],"initialActiveTab":"month","assetName":"Банк Санкт-Петербург","ticker":"BSPB","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"4 633 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[4495,4490,4473,4494.5,4470.5,4498.5,4488.5,4488,4576.5,4544.5,4542,4514,4560,4548,4558,4595.5,4628,4635,4630,4626,4634.5,4633],"halfYearValue":[4038.5,4079,4079,4388,4388,4405,4405,4343,4343,4200,4200,3757,3757,4185,4185,4064,4064,4154,4154,4297,4297,4633],"allTimeValue":[3963,3321,4065.5,4200,4438,4641,4189,4293,4021,4062.5,4038.5,4079,4388,4405,4343,4200,3757,4185,4064,4154,4297,4633],"monthValue":[4444,4446.5,4435.5,4438.5,4439.5,4485,4500,4534,4555.5,4574.5,4529.5,4567,4498,4491,4414.5,4422.5,4480.5,4486,4542,4555,4635,4633],"yearValue":[4219,4440,4527,4291.5,4286,3905.5,4095,4145,4072,4121.5,4259,4181,4506,4282.5,4150,3764,4117,4077,3925,4202,4446.5,4633],"dayValue":[4627,4626.5,4627.5,4628,4628.5,4628.5,4625,4626,4624.5,4634.5,4629.5,4629,4629,4629.5,4628.5,4629.5,4629.5,4627.5,4629.5,4629,4626.5,4633],"quarterValue":[3757,3757,3757,4185,4185,4185,4185,4064,4064,4064,4064,4154,4154,4154,4154,4297,4297,4297,4297,4633,4633,4633]},"url":"/finance/quote/moex/YDEX","deltaByPeriod":{"dayDelta":{"absoluteDelta":"7 ₽","relativeDelta":"0,15%","direction":"positive"},"weekDelta":{"absoluteDelta":"203,50 ₽","relativeDelta":"4,59%","direction":"positive"},"monthDelta":{"absoluteDelta":"189 ₽","relativeDelta":"4,25%","direction":"positive"},"yearDelta":{"absoluteDelta":"613 ₽","relativeDelta":"15,25%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"484,50 ₽","relativeDelta":"11,68%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"123,85 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[124.23,121.98,120.84,120.97,120.42,120.98,120.38,120.12,121.64,121.52,121.31,121.22,122.16,121.99,122.08,122.64,123.51,123.63,123.6,123.5,123.65,123.85],"halfYearValue":[153.72,153.72,153.72,127.48,127.48,127.48,127.48,127.48,133.69,133.69,133.69,133.69,133.69,133.69,119.14,119.14,119.14,119.14,119.14,123.85,123.85,123.85],"allTimeValue":[306.98,134.98,156.41,185.07,142.01,126,136.41,135.05,144.62,160.66,159.21,341.65,246,164.48,163.23,133,175.1,153.72,127.48,133.69,119.14,123.85],"monthValue":[127.46,127.55,127.25,124.6,125.32,125.04,124.2,127.37,127.65,127.83,125.29,125.36,123.72,123.64,122.21,123.23,120.81,120.27,121.47,122,123.63,123.85],"yearValue":[141.98,169.26,170.45,143.99,135.95,149.25,139.44,132.15,125.15,128.26,121.63,122.69,138.14,135.64,125,117.05,115.84,116.37,118.16,128.5,130.51,123.85],"dayValue":[123.63,123.49,123.65,123.55,123.53,123.58,123.55,123.54,123.69,123.65,123.62,123.61,123.62,123.61,123.64,123.66,123.78,123.69,123.72,123.83,123.8,123.85],"quarterValue":[133.69,133.69,133.69,133.69,133.69,133.69,119.14,119.14,119.14,119.14,119.14,119.14,119.14,119.14,119.14,119.14,123.85,123.85,123.85,123.85,123.85,123.85]},"url":"/finance/quote/moex/GAZP","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,35 ₽","relativeDelta":"0,28%","direction":"positive"},"weekDelta":{"absoluteDelta":"0,70 ₽","relativeDelta":"0,57%","direction":"positive"},"monthDelta":{"absoluteDelta":"−3,61 ₽","relativeDelta":"−2,83%","direction":"negative"},"yearDelta":{"absoluteDelta":"−13,25 ₽","relativeDelta":"−9,66%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−151,51 ₽","relativeDelta":"−55,02%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"3 264 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[3259.8,3235,3232.8,3242,3223,3208.8,3195.6,3189,3215.8,3200.4,3204,3202,3216.4,3214.2,3219.8,3248.2,3262.6,3264,3263.2,3264.8,3262.6,3264],"halfYearValue":[3180.8,3180.8,3351.8,3351.8,3351.8,3351.8,3410.4,3410.4,3410.4,3170.6,3170.6,3170.6,3170.6,3139.4,3139.4,3139.4,3107,3107,3107,3107,3264,3264],"allTimeValue":[1884,7433.8,6013.2,1597,2467,2538.5,3472.5,3469,3079,2411.5,2752.2,3373.2,3564.8,3225,3085.4,3180.8,3351.8,3410.4,3170.6,3139.4,3107,3264],"monthValue":[3191.4,3196,3191.8,3147.8,3176.4,3157,3167,3247.4,3253.6,3246,3274.6,3280,3267,3302,3236.2,3240.2,3238.8,3199,3204.4,3216.8,3264,3264],"yearValue":[3103,3324.8,3440.4,3255.4,3190,3224.6,3102,3195,3140.4,3278.8,3316.8,3167.8,3319,3329.8,3183.4,3082,2901,2940,2917.6,3129.2,3235.4,3264],"dayValue":[3264.4,3262.4,3262.6,3263.4,3263,3262.4,3262.2,3262,3262.6,3262.6,3263,3262.6,3262,3262.8,3262.8,3263,3263.2,3263,3263.4,3263.4,3263.4,3264],"quarterValue":[3170.6,3170.6,3170.6,3170.6,3139.4,3139.4,3139.4,3139.4,3139.4,3139.4,3139.4,3107,3107,3107,3107,3107,3107,3107,3264,3264,3264,3264]},"url":"/finance/quote/moex/T","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,80 ₽","relativeDelta":"−0,02%","direction":"negative"},"weekDelta":{"absoluteDelta":"26,40 ₽","relativeDelta":"0,82%","direction":"positive"},"monthDelta":{"absoluteDelta":"72,60 ₽","relativeDelta":"2,27%","direction":"positive"},"yearDelta":{"absoluteDelta":"294,20 ₽","relativeDelta":"9,91%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"2 064 ₽","relativeDelta":"172%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"74,14 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[71.33,71.01,71.17,71.4,70.55,71.09,70.64,70.67,72.42,71.91,71.72,71.05,71.45,71.73,71.8,72.95,74.26,74.31,74.23,74.05,74,74.14],"halfYearValue":[82.49,82.49,82.49,92.8,92.8,92.8,92.8,92.8,79.24,79.24,79.24,79.24,79.24,79.24,67.09,67.09,67.09,67.09,67.09,74.14,74.14,74.14],"allTimeValue":[713.13,722.4,203.1,106,23.07,66.1,172,121.5,68.65,60.6,144.3,129,162.78,284.56,164.92,116.19,111.65,82.49,92.8,79.24,67.09,74.14],"monthValue":[77.35,76.98,76.86,74.59,73.86,73.84,74.61,75.14,75.04,74.65,73.75,73.57,71.35,71.08,70.35,71.28,71.2,70.8,71.94,71.88,74.31,74.14],"yearValue":[106.72,113.24,116.32,111.65,98.79,93.16,88.75,85.64,84.58,89.6,87.29,85.52,88.47,81.65,79.05,73,65.39,65.1,64.72,72.78,78.66,74.14],"dayValue":[74.09,74.02,74.06,74.08,74,74.03,74.05,74.07,74.04,74,73.98,73.99,73.97,74,74.02,74.06,73.96,74,74.07,74.08,74.14,74.14],"quarterValue":[79.24,79.24,79.24,79.24,79.24,79.24,67.09,67.09,67.09,67.09,67.09,67.09,67.09,67.09,67.09,67.09,74.14,74.14,74.14,74.14,74.14,74.14]},"url":"/finance/quote/moex/MTLR","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,09 ₽","relativeDelta":"0,12%","direction":"positive"},"weekDelta":{"absoluteDelta":"2,86 ₽","relativeDelta":"4,01%","direction":"positive"},"monthDelta":{"absoluteDelta":"−3,21 ₽","relativeDelta":"−4,15%","direction":"negative"},"yearDelta":{"absoluteDelta":"−35,31 ₽","relativeDelta":"−32,26%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−39,86 ₽","relativeDelta":"−34,96%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"301,86 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[301.24,299.49,299.4,299.75,297.62,297.19,297.24,296.79,299.1,298.76,298.25,297.86,298.69,298.39,299.1,300.37,301.77,301.52,301.39,301.28,301.31,301.86],"halfYearValue":[317.58,317.58,317.58,315.18,315.18,315.18,315.18,315.18,311.42,311.42,311.42,311.42,311.42,311.42,295.47,295.47,295.47,295.47,295.47,301.86,301.86,301.86],"allTimeValue":[99.34,23.32,80.05,85.49,109.51,71.99,75.52,146.46,243.49,232.77,202.78,327.56,143.8,231,277.84,258.21,316.03,317.58,315.18,311.42,295.47,301.86],"monthValue":[299.87,300.26,299.92,297.72,300.65,302.03,300.26,302.51,302.63,302.55,299.7,299.9,298.78,299.08,298,299.04,299.16,297.23,298.58,299.16,301.52,301.86],"yearValue":[287.15,310.22,320.51,299.22,301.49,309.41,304.72,308.74,310.09,318.42,319.99,305.26,315.17,309.92,302.84,287.57,285.39,290.5,297.44,305.23,304.78,301.86],"dayValue":[301.44,301.23,301.38,301.39,301.34,301.35,301.36,301.29,301.36,301.31,301.32,301.3,301.32,301.34,301.31,301.46,301.46,301.48,301.56,301.75,301.8,301.86],"quarterValue":[311.42,311.42,311.42,311.42,311.42,311.42,295.47,295.47,295.47,295.47,295.47,295.47,295.47,295.47,295.47,295.47,301.86,301.86,301.86,301.86,301.86,301.86]},"url":"/finance/quote/moex/SBER","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,58 ₽","relativeDelta":"0,19%","direction":"positive"},"weekDelta":{"absoluteDelta":"2,71 ₽","relativeDelta":"0,91%","direction":"positive"},"monthDelta":{"absoluteDelta":"1,99 ₽","relativeDelta":"0,66%","direction":"positive"},"yearDelta":{"absoluteDelta":"23,67 ₽","relativeDelta":"8,51%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"252,21 ₽","relativeDelta":"507,98%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"19:00","dateInfo":"18.01.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"321,98 ₽","moreButtonText":"Купить акции","currentYear":2026,"decimalSeparator":",","disclaimerTitle":"Условия предоставления данных","disclaimerBody":"Данные предоставляет ПАО Московская биржа. Переиспользование, дублирование, продажа, перераспространение данных без разрешения Московской биржи запрещается. По условиям использования биржевой информации обращаться на Московскую биржу.","disclaimerType":"default","disclaimer":{"text":"Данные поставляются с задержкой в 15 минут."},"hiddenText":"Биржа MOEX, время открытия 19:00, дата 18.01.2026","logo":"https://yastatic.net/s3/fintech-icons/1/i/BSPB.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"7867","animationChart":true,"language":"ru","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,38 ₽","relativeDelta":"0,12%","direction":"positive"},"weekDelta":{"absoluteDelta":"15,55 ₽","relativeDelta":"5,07%","direction":"positive"},"monthDelta":{"absoluteDelta":"13,88 ₽","relativeDelta":"4,51%","direction":"positive"},"yearDelta":{"absoluteDelta":"−46 ₽","relativeDelta":"−12,5%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"262,04 ₽","relativeDelta":"437,17%","direction":"positive"}},"hideInCarousel":true,"ajaxText":"акции","withFeedback":false,"isDesktop":true,"reportFeedbackProps":{"feature":"stocks","title":"Что не так в этом ответе?","checkBoxLabels":[{"value":"Неудобно пользоваться"},{"value":"Ответ не соответствует действительности"},{"value":"Нет нужной информации"},{"value":"Другое"}]},"showLogo":true,"ignoreRange":true,"isReef":true,"hiddenTitle":true,"typeWizard":"stocks","nonceId":"td885N/gFjs7WHXyBiMaDA==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"fhhkw03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"fhhk3":{"state":{"items":[{"buttonText":"Забрать подарок","image":"https://avatars.mds.yandex.net/get-sbs-sd/1519950/b4ab0d5c-db43-4452-a08a-51642f0dfe8b/orig","icon":"https://avatars.mds.yandex.net/get-sbs-sd/1683092/831f5712-501a-4f4e-9a87-98b083a1d865/orig","type":"promo_tbank","url":"https://t-invest.onelink.me/ZjD4/i5r1lp33?utm_source=yandex&utm_medium=vdo.fix&utm_campaign=inv_vdo_rch_all_ya_fix_title.fin_all_yndx-spec-nov-inv_0126_rus_cdev_w2a.ul_n&utm_term=n_n_n_n&utm_content=8104-ot6rub_n_n","text":"от 6 рублей","title":"Инвестиции"},{"subtitle":"505 предложений от 86 банков","text":"505 предложений от 86 банков","buttonText":"Подобрать","title":"Вклады до 31%","type":"deposit","placeholder":"от 1 ₽","iconType":"deposits","url":"/finance/deposit?unifilter=MiJCBHJhdGVIAIoBFwoPaV9maW5fc2VsZWN0b3JzEgQIABAA"},{"subtitle":"Предложения от 24 банков","text":"Предложения от 24 банков","buttonText":"Подобрать","title":"Кредиты","type":"credit","placeholder":"от 100 000 ₽","iconType":"credits","url":"/finance/credit"},{"subtitle":"Получите цены сразу от 17 страховых","text":"Получите цены сразу от 17 страховых","buttonText":"Рассчитать","title":"ОСАГО","type":"osago","placeholder":"Номер авто","iconType":"osago","url":"https://yandex.ru/finance/osago/calculator?main-reqid=1768765713984609-15751395175466624432-balancer-l7leveler-kubr-yp-klg-109-BAL"},{"subtitle":"До 35 месяцев без процентов","text":"До 35 месяцев без процентов","buttonText":"Подобрать","title":"Кредитные карты","type":"creditcard","iconType":"сreditCard","banksIcons":["https://avatars.mds.yandex.net/get-unisearch/5402360/finance_IUd5m24Qv7gQJnm9li7R/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_MIhg0IEbzN3ZpYwrUL4r/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_UtArE6Dq5sBNIDURSTTc/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_Z5HmhYOEQQmNSwZMFcew/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_NlnPwutur3mxY8yBX3ao/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_ESy0ZqMNh4cNdJeMnep7/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_vuGUdXxi6n9Wfxj5EYRs/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_2Eo4pjKDUMUmPnNXV1XT/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_V5Cd3skkrRBEnOekxRyL/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_4ch9NgR886NVNbpwIpBl/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_qLymF3bUfKAUmObPh6xy/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_yfXnSwm4fgUL4xpOgyVY/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_LLCTs52Hjm8eBCqKTtq2/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_piT63tijpaI6tt7otIQN/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_1oS7aoz7pCc6i1TtafDM/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_oleCGH0TPA6KFhKRfPjc/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_1u7S1x3yGKQQYWHYuU3t/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_H6YwTnqEpim8dBHAG9Ex/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_eIH8J4Glgzpczwij6ywH/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_GpE5COjaZxBMdu1WzFiK/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_cIcbxF8Q01XlrV1Azs0X/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_vZUazPxd7L8vSzMzZhzN/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_AOl9SuiC1cohxpU0q1Sw/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_HGnHSFOhzAExCl3yT6Eq/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_JWjx9tqLEmV2Tt8LNgHR/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_26fWzpMNYGzn9LyDJo82/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_K7K1CuU2Lru0IMSncUxy/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_QV7rabv3OC2df2u8TrRm/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_BF9Zpx82GAyLvdEm2WCs/105x105"],"url":"/finance/creditcard"},{"subtitle":"Кешбэк, до 16% на остаток","text":"Бесплатное обслуживание, кешбэк, до 16% на остаток","buttonText":"Подобрать","title":"Дебетовые карты","type":"debitcard","iconType":"debitCard","banksIcons":["https://avatars.mds.yandex.net/get-unisearch/6118978/finance_1u7S1x3yGKQQYWHYuU3t/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_ESy0ZqMNh4cNdJeMnep7/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_cIcbxF8Q01XlrV1Azs0X/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_JWjx9tqLEmV2Tt8LNgHR/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_AOl9SuiC1cohxpU0q1Sw/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_L422wA8UIMH6eEh6iC6n/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_UtArE6Dq5sBNIDURSTTc/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_LLCTs52Hjm8eBCqKTtq2/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_Z5HmhYOEQQmNSwZMFcew/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_BF9Zpx82GAyLvdEm2WCs/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_yfXnSwm4fgUL4xpOgyVY/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_HGnHSFOhzAExCl3yT6Eq/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_eIH8J4Glgzpczwij6ywH/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_4ch9NgR886NVNbpwIpBl/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_2Eo4pjKDUMUmPnNXV1XT/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_7yxaDaFCXDxWxcoTuzxi/105x105","https://avatars.mds.yandex.net/get-unisearch/5392786/finance_VFHYta8u0Dygc8rfpenC/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_icHsYUIz2dSlwWrRi940/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_QV7rabv3OC2df2u8TrRm/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_piT63tijpaI6tt7otIQN/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_1oS7aoz7pCc6i1TtafDM/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_bRuHaWOt2U4v2leVCIa0/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_GpE5COjaZxBMdu1WzFiK/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_26fWzpMNYGzn9LyDJo82/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_V5Cd3skkrRBEnOekxRyL/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_vZUazPxd7L8vSzMzZhzN/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_RLR1ojbpXjKXN8wdNXXs/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_qLymF3bUfKAUmObPh6xy/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_H6YwTnqEpim8dBHAG9Ex/105x105","https://avatars.mds.yandex.net/get-unisearch/5402360/finance_IUd5m24Qv7gQJnm9li7R/105x105","https://avatars.mds.yandex.net/get-unisearch/9811071/finance_HmIYknD85PlikIkbb4EL/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_K7K1CuU2Lru0IMSncUxy/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_k0wr9o5HgfLAQ5avASXL/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_v8qDVpmCzCJ1u8CjVbns/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_vuGUdXxi6n9Wfxj5EYRs/105x105"],"url":"/finance/debitcard"}],"title":"Смотрите также","isFirstBig":true,"isPromo":true,"listing":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"fhhkw04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"fhhk4":{"state":{"src":"//yandex.ru/ads/system/context.js","blockId":"R-I-1644736-46","rawGrab":"котировки BSPB","subtype":"rsya_finance_main","nonceId":"td885N/gFjs7WHXyBiMaDA==","needOwnResult":true,"needSendLayoutCoords":true,"isAjax":false,"extParams":{"reqId":"1768765713984609-15751395175466624432-balancer-l7leveler-kubr-yp-klg-109-BAL"},"disableRefresh":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"fhhkw05-0-1"},"ui":"desktop","service":"finance","fast":{"name":"adv","subtype":"rsya_finance_main"}}}}},"type":"adv","subtype":"rsya_finance_main"},"fhhk5":{"state":{"linksGroups":[{"type":"geo","links":[{"label":"Ричмонд","title":"Ричмонд","url":"//yandex.ru/tune/geo","logNode":{"name":"region"},"target":"_self","a11yLabel":"Ваш регион Ричмонд","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%20BSPB&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":"fhhkw07-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}