Индекс потребительского сектора / Индекс потребит сектора
MOEXCN · MOEX · ₽
5,339.58 pts▲ +50.79 (+0.96%)
Updated 20:40:16 MSK15 min delay
Searching…
No chart data.
Show dataHide data
| Date (UTC) | Open | High | Low | Close |
|---|
MOEXCN · MOEX · ₽
Updated 20:40:16 MSK15 min delay
Searching…
No chart data.
| Date (UTC) | Open | High | Low | Close |
|---|
Searching…
MOEXCN, 1Y: 10/15/2025, 9:00:00 PM to 10/15/2026, 9:00:00 PM. First close 6,649.44, last close 5,336.41, minimum 4,390.41, maximum 7,421.12, change -19.75%.
| Date (UTC) | Open | High | Low | Close |
|---|---|---|---|---|
| 10/15/2025, 9:00:00 PM | 6,502.88 | 6,668.09 | 6,502.88 | 6,649.44 |
| 10/16/2025, 9:00:00 PM | 6,785.35 | 6,874.06 | 6,785.35 | 6,834.46 |
| 10/19/2025, 9:00:00 PM | 6,867.67 | 6,924.14 | 6,840.02 | 6,870.94 |
| 10/20/2025, 9:00:00 PM | 6,758.28 | 6,775.85 | 6,616.45 | 6,657.28 |
| 10/21/2025, 9:00:00 PM | 6,684.43 | 6,758.97 | 6,684.43 | 6,711.76 |
| 10/22/2025, 9:00:00 PM | 6,596.99 | 6,596.99 | 6,528.23 | 6,572.23 |
| 10/23/2025, 9:00:00 PM | 6,625.33 | 6,685.21 | 6,504.57 | 6,560.27 |
| 10/26/2025, 9:00:00 PM | 6,492.59 | 6,496.03 | 6,389.37 | 6,421.14 |
| 10/27/2025, 9:00:00 PM | 6,428.45 | 6,495.46 | 6,428.45 | 6,468.61 |
| 10/28/2025, 9:00:00 PM | 6,475.00 | 6,539.11 | 6,475.00 | 6,534.49 |
| 10/29/2025, 9:00:00 PM | 6,554.81 | 6,634.88 | 6,554.81 | 6,607.80 |
| 10/30/2025, 9:00:00 PM | 6,634.51 | 6,643.04 | 6,550.04 | 6,550.52 |
| 10/31/2025, 9:00:00 PM | 6,565.52 | 6,599.80 | 6,565.52 | 6,588.83 |
| 11/2/2025, 9:00:00 PM | 6,632.17 | 6,677.00 | 6,632.17 | 6,650.06 |
| 11/4/2025, 9:00:00 PM | 6,649.69 | 6,697.92 | 6,611.59 | 6,631.02 |
| 11/5/2025, 9:00:00 PM | 6,655.97 | 6,685.04 | 6,630.84 | 6,651.94 |
| 11/6/2025, 9:00:00 PM | 6,683.25 | 6,718.72 | 6,674.71 | 6,685.58 |
| 11/9/2025, 9:00:00 PM | 6,717.61 | 6,767.97 | 6,702.70 | 6,718.14 |
| 11/10/2025, 9:00:00 PM | 6,719.10 | 6,762.19 | 6,713.19 | 6,754.89 |
| 11/11/2025, 9:00:00 PM | 6,771.10 | 6,791.37 | 6,689.66 | 6,705.53 |
| 11/12/2025, 9:00:00 PM | 6,706.63 | 6,759.02 | 6,690.54 | 6,723.71 |
| 11/13/2025, 9:00:00 PM | 6,749.90 | 6,753.34 | 6,654.46 | 6,672.10 |
| 11/16/2025, 9:00:00 PM | 6,679.81 | 6,688.20 | 6,627.04 | 6,654.38 |
| 11/17/2025, 9:00:00 PM | 6,663.25 | 6,742.79 | 6,624.15 | 6,714.58 |
| 11/18/2025, 9:00:00 PM | 6,721.63 | 6,818.77 | 6,704.17 | 6,786.07 |
| 11/19/2025, 9:00:00 PM | 6,788.32 | 6,815.56 | 6,752.56 | 6,763.79 |
| 11/20/2025, 9:00:00 PM | 6,820.51 | 6,853.85 | 6,776.67 | 6,835.59 |
| 11/23/2025, 9:00:00 PM | 6,864.70 | 6,904.23 | 6,830.85 | 6,835.85 |
| 11/24/2025, 9:00:00 PM | 6,851.69 | 6,934.88 | 6,833.96 | 6,929.47 |
| 11/25/2025, 9:00:00 PM | 6,930.16 | 6,930.31 | 6,894.20 | 6,903.29 |
| 11/26/2025, 9:00:00 PM | 6,908.44 | 6,918.58 | 6,816.69 | 6,843.47 |
| 11/27/2025, 9:00:00 PM | 6,853.96 | 6,885.90 | 6,825.24 | 6,876.90 |
| 11/30/2025, 9:00:00 PM | 6,886.62 | 6,919.85 | 6,865.26 | 6,896.53 |
| 12/1/2025, 9:00:00 PM | 6,893.59 | 6,920.51 | 6,873.09 | 6,887.39 |
| 12/2/2025, 9:00:00 PM | 6,872.04 | 6,894.47 | 6,826.92 | 6,894.40 |
| 12/3/2025, 9:00:00 PM | 6,904.27 | 6,940.31 | 6,902.76 | 6,928.87 |
| 12/4/2025, 9:00:00 PM | 6,942.26 | 7,010.85 | 6,941.90 | 6,992.38 |
| 12/7/2025, 9:00:00 PM | 7,089.74 | 7,128.18 | 7,043.37 | 7,062.02 |
| 12/8/2025, 9:00:00 PM | 7,064.67 | 7,074.30 | 7,032.00 | 7,051.69 |
| 12/9/2025, 9:00:00 PM | 7,085.22 | 7,168.49 | 7,085.22 | 7,147.33 |
| 12/10/2025, 9:00:00 PM | 7,235.69 | 7,263.62 | 7,213.25 | 7,233.35 |
| 12/11/2025, 9:00:00 PM | 7,238.87 | 7,272.76 | 7,184.37 | 7,192.89 |
| 12/14/2025, 9:00:00 PM | 7,207.60 | 7,254.08 | 7,207.60 | 7,252.15 |
| 12/15/2025, 9:00:00 PM | 7,294.51 | 7,317.73 | 7,281.70 | 7,301.64 |
| 12/16/2025, 9:00:00 PM | 7,318.01 | 7,328.77 | 7,275.11 | 7,315.10 |
| 12/17/2025, 9:00:00 PM | 7,320.43 | 7,357.70 | 7,295.42 | 7,295.44 |
| 12/18/2025, 9:00:00 PM | 7,341.57 | 7,386.82 | 7,266.68 | 7,284.20 |
| 12/21/2025, 9:00:00 PM | 7,288.76 | 7,291.62 | 7,209.58 | 7,209.80 |
| 12/22/2025, 9:00:00 PM | 7,198.06 | 7,209.76 | 7,146.84 | 7,186.39 |
| 12/23/2025, 9:00:00 PM | 7,183.67 | 7,199.91 | 7,163.44 | 7,172.88 |
| 12/24/2025, 9:00:00 PM | 7,175.43 | 7,206.41 | 7,166.15 | 7,190.31 |
| 12/25/2025, 9:00:00 PM | 7,205.06 | 7,239.04 | 7,195.59 | 7,200.55 |
| 12/28/2025, 9:00:00 PM | 7,243.11 | 7,309.33 | 7,175.18 | 7,180.79 |
| 12/29/2025, 9:00:00 PM | 7,212.07 | 7,260.01 | 7,212.07 | 7,254.26 |
| 1/4/2026, 9:00:00 PM | 7,232.36 | 7,265.90 | 7,220.07 | 7,264.90 |
| 1/5/2026, 9:00:00 PM | 7,287.55 | 7,305.57 | 7,162.37 | 7,187.31 |
| 1/7/2026, 9:00:00 PM | 7,153.30 | 7,153.30 | 7,108.78 | 7,110.92 |
| 1/8/2026, 9:00:00 PM | 7,121.88 | 7,151.77 | 7,112.18 | 7,146.16 |
| 1/11/2026, 9:00:00 PM | 7,151.14 | 7,159.13 | 7,081.00 | 7,091.73 |
| 1/12/2026, 9:00:00 PM | 7,091.82 | 7,097.37 | 7,044.27 | 7,055.32 |
| 1/13/2026, 9:00:00 PM | 7,039.43 | 7,085.37 | 6,983.46 | 7,054.51 |
| 1/14/2026, 9:00:00 PM | 7,077.54 | 7,123.41 | 7,067.48 | 7,119.63 |
| 1/15/2026, 9:00:00 PM | 7,139.46 | 7,215.75 | 7,139.46 | 7,192.40 |
| 1/18/2026, 9:00:00 PM | 7,230.35 | 7,252.78 | 7,203.34 | 7,237.44 |
| 1/19/2026, 9:00:00 PM | 7,246.56 | 7,261.45 | 7,175.10 | 7,246.36 |
| 1/20/2026, 9:00:00 PM | 7,246.40 | 7,291.62 | 7,246.40 | 7,270.72 |
| 1/21/2026, 9:00:00 PM | 7,275.54 | 7,327.56 | 7,262.49 | 7,303.40 |
| 1/22/2026, 9:00:00 PM | 7,310.82 | 7,353.98 | 7,307.91 | 7,332.74 |
| 1/25/2026, 9:00:00 PM | 7,341.20 | 7,344.97 | 7,266.06 | 7,282.13 |
| 1/26/2026, 9:00:00 PM | 7,285.63 | 7,322.13 | 7,243.96 | 7,318.44 |
| 1/27/2026, 9:00:00 PM | 7,374.62 | 7,391.97 | 7,335.52 | 7,351.38 |
| 1/28/2026, 9:00:00 PM | 7,371.91 | 7,421.12 | 7,320.59 | 7,338.00 |
| 1/29/2026, 9:00:00 PM | 7,378.68 | 7,388.48 | 7,297.89 | 7,324.87 |
| 2/1/2026, 9:00:00 PM | 7,336.37 | 7,374.83 | 7,328.45 | 7,355.88 |
| 2/2/2026, 9:00:00 PM | 7,371.75 | 7,404.44 | 7,363.54 | 7,386.91 |
| 2/3/2026, 9:00:00 PM | 7,396.78 | 7,416.36 | 7,331.77 | 7,341.03 |
| 2/4/2026, 9:00:00 PM | 7,293.11 | 7,328.62 | 7,231.72 | 7,276.03 |
| 2/5/2026, 9:00:00 PM | 7,285.07 | 7,310.14 | 7,261.15 | 7,273.83 |
| 2/8/2026, 9:00:00 PM | 7,224.77 | 7,246.23 | 7,161.40 | 7,173.38 |
| 2/9/2026, 9:00:00 PM | 7,197.69 | 7,216.69 | 7,154.58 | 7,159.46 |
| 2/10/2026, 9:00:00 PM | 7,165.28 | 7,185.46 | 7,141.61 | 7,173.85 |
| 2/11/2026, 9:00:00 PM | 7,177.27 | 7,246.01 | 7,177.27 | 7,229.19 |
| 2/12/2026, 9:00:00 PM | 7,222.02 | 7,253.50 | 7,184.46 | 7,237.46 |
| 2/15/2026, 9:00:00 PM | 7,276.04 | 7,336.40 | 7,276.04 | 7,322.72 |
| 2/16/2026, 9:00:00 PM | 7,381.01 | 7,386.15 | 7,311.33 | 7,319.35 |
| 2/17/2026, 9:00:00 PM | 7,316.97 | 7,325.78 | 7,282.84 | 7,307.97 |
| 2/18/2026, 9:00:00 PM | 7,328.69 | 7,352.55 | 7,288.81 | 7,299.34 |
| 2/19/2026, 9:00:00 PM | 7,297.46 | 7,303.52 | 7,251.91 | 7,270.68 |
| 2/23/2026, 9:00:00 PM | 7,274.46 | 7,311.14 | 7,258.08 | 7,264.86 |
| 2/24/2026, 9:00:00 PM | 7,283.80 | 7,293.07 | 7,261.86 | 7,276.34 |
| 2/25/2026, 9:00:00 PM | 7,288.27 | 7,312.26 | 7,252.64 | 7,259.87 |
| 2/26/2026, 9:00:00 PM | 7,279.64 | 7,307.84 | 7,265.00 | 7,295.26 |
| 3/1/2026, 9:00:00 PM | 7,235.91 | 7,251.37 | 7,194.02 | 7,202.41 |
| 3/2/2026, 9:00:00 PM | 7,180.08 | 7,260.76 | 7,180.08 | 7,194.71 |
| 3/3/2026, 9:00:00 PM | 7,218.61 | 7,222.17 | 7,144.23 | 7,155.09 |
| 3/4/2026, 9:00:00 PM | 7,161.77 | 7,181.12 | 7,139.83 | 7,161.04 |
| 3/5/2026, 9:00:00 PM | 7,166.24 | 7,180.73 | 7,065.04 | 7,081.14 |
| 3/8/2026, 9:00:00 PM | 7,058.36 | 7,096.76 | 7,033.08 | 7,086.86 |
| 3/9/2026, 9:00:00 PM | 7,130.77 | 7,195.72 | 7,107.39 | 7,108.16 |
| 3/10/2026, 9:00:00 PM | 7,139.47 | 7,189.70 | 7,139.47 | 7,148.62 |
| 3/11/2026, 9:00:00 PM | 7,145.52 | 7,165.92 | 7,103.81 | 7,107.88 |
| 3/12/2026, 9:00:00 PM | 7,127.44 | 7,154.76 | 7,115.06 | 7,121.93 |
| 3/15/2026, 9:00:00 PM | 7,169.68 | 7,199.50 | 7,137.94 | 7,148.99 |
| 3/16/2026, 9:00:00 PM | 7,154.26 | 7,192.93 | 7,152.87 | 7,167.97 |
| 3/17/2026, 9:00:00 PM | 7,189.44 | 7,209.57 | 7,168.56 | 7,191.37 |
| 3/18/2026, 9:00:00 PM | 7,181.61 | 7,196.66 | 7,133.48 | 7,140.04 |
| 3/19/2026, 9:00:00 PM | 7,186.87 | 7,187.73 | 7,118.35 | 7,129.58 |
| 3/22/2026, 9:00:00 PM | 7,097.78 | 7,097.78 | 7,003.24 | 7,036.38 |
| 3/23/2026, 9:00:00 PM | 7,048.62 | 7,050.22 | 6,997.84 | 7,015.71 |
| 3/24/2026, 9:00:00 PM | 7,034.17 | 7,046.88 | 7,003.50 | 7,008.72 |
| 3/25/2026, 9:00:00 PM | 7,021.22 | 7,044.03 | 6,974.57 | 6,985.35 |
| 3/26/2026, 9:00:00 PM | 6,986.90 | 7,003.63 | 6,905.55 | 6,917.65 |
| 3/29/2026, 9:00:00 PM | 6,914.65 | 6,924.13 | 6,863.91 | 6,884.94 |
| 3/30/2026, 9:00:00 PM | 6,892.30 | 6,911.22 | 6,869.37 | 6,880.35 |
| 3/31/2026, 9:00:00 PM | 6,886.58 | 6,947.75 | 6,886.58 | 6,924.28 |
| 4/1/2026, 9:00:00 PM | 6,918.11 | 6,955.72 | 6,887.98 | 6,914.34 |
| 4/2/2026, 9:00:00 PM | 6,936.25 | 6,949.39 | 6,889.96 | 6,902.26 |
| 4/5/2026, 9:00:00 PM | 6,928.56 | 6,952.95 | 6,913.24 | 6,952.83 |
| 4/6/2026, 9:00:00 PM | 6,962.18 | 6,976.38 | 6,927.41 | 6,944.32 |
| 4/7/2026, 9:00:00 PM | 6,961.06 | 6,970.97 | 6,912.82 | 6,922.47 |
| 4/8/2026, 9:00:00 PM | 6,930.97 | 6,942.80 | 6,851.71 | 6,851.91 |
| 4/9/2026, 9:00:00 PM | 6,862.57 | 6,880.33 | 6,831.42 | 6,837.19 |
| 4/12/2026, 9:00:00 PM | 6,834.94 | 6,856.74 | 6,733.68 | 6,746.11 |
| 4/13/2026, 9:00:00 PM | 6,756.98 | 6,772.88 | 6,733.37 | 6,749.41 |
| 4/14/2026, 9:00:00 PM | 6,768.58 | 6,803.71 | 6,741.95 | 6,798.25 |
| 4/15/2026, 9:00:00 PM | 6,839.27 | 6,860.55 | 6,798.82 | 6,801.49 |
| 4/16/2026, 9:00:00 PM | 6,802.85 | 6,814.32 | 6,757.03 | 6,770.25 |
| 4/19/2026, 9:00:00 PM | 6,784.64 | 6,786.98 | 6,750.50 | 6,763.67 |
| 4/20/2026, 9:00:00 PM | 6,750.95 | 6,776.90 | 6,733.22 | 6,744.55 |
| 4/21/2026, 9:00:00 PM | 6,761.02 | 6,788.72 | 6,760.53 | 6,778.16 |
| 4/22/2026, 9:00:00 PM | 6,783.65 | 6,811.88 | 6,783.65 | 6,783.92 |
| 4/23/2026, 9:00:00 PM | 6,794.48 | 6,798.35 | 6,694.43 | 6,716.89 |
| 4/26/2026, 9:00:00 PM | 6,698.66 | 6,701.52 | 6,638.94 | 6,639.59 |
| 4/27/2026, 9:00:00 PM | 6,592.12 | 6,596.72 | 6,483.00 | 6,488.65 |
| 4/28/2026, 9:00:00 PM | 6,482.81 | 6,505.55 | 6,309.29 | 6,355.22 |
| 4/29/2026, 9:00:00 PM | 6,358.81 | 6,398.82 | 6,337.65 | 6,367.58 |
| 5/3/2026, 9:00:00 PM | 6,428.18 | 6,459.13 | 6,319.85 | 6,377.64 |
| 5/4/2026, 9:00:00 PM | 6,365.36 | 6,433.84 | 6,321.11 | 6,418.37 |
| 5/5/2026, 9:00:00 PM | 6,407.35 | 6,418.21 | 6,351.65 | 6,364.15 |
| 5/6/2026, 9:00:00 PM | 6,349.18 | 6,357.19 | 6,312.51 | 6,317.36 |
| 5/7/2026, 9:00:00 PM | 6,312.50 | 6,314.40 | 6,286.11 | 6,308.67 |
| 5/10/2026, 9:00:00 PM | 6,342.66 | 6,428.04 | 6,342.66 | 6,420.03 |
| 5/11/2026, 9:00:00 PM | 6,419.62 | 6,460.02 | 6,407.15 | 6,455.65 |
| 5/12/2026, 9:00:00 PM | 6,463.72 | 6,481.88 | 6,453.14 | 6,479.18 |
| 5/13/2026, 9:00:00 PM | 6,474.23 | 6,474.23 | 6,383.30 | 6,391.03 |
| 5/14/2026, 9:00:00 PM | 6,408.81 | 6,416.11 | 6,337.61 | 6,352.85 |
| 5/17/2026, 9:00:00 PM | 6,351.52 | 6,377.11 | 6,317.01 | 6,366.69 |
| 5/18/2026, 9:00:00 PM | 6,305.38 | 6,352.41 | 6,304.76 | 6,306.65 |
| 5/19/2026, 9:00:00 PM | 6,289.16 | 6,296.98 | 6,246.70 | 6,260.18 |
| 5/20/2026, 9:00:00 PM | 6,236.48 | 6,286.62 | 6,191.10 | 6,282.21 |
| 5/21/2026, 9:00:00 PM | 6,298.71 | 6,316.23 | 6,217.11 | 6,226.86 |
| 5/24/2026, 9:00:00 PM | 6,231.50 | 6,231.50 | 6,103.42 | 6,147.28 |
| 5/25/2026, 9:00:00 PM | 6,123.51 | 6,124.11 | 6,061.69 | 6,061.76 |
| 5/26/2026, 9:00:00 PM | 6,020.93 | 6,062.59 | 5,994.74 | 6,058.52 |
| 5/27/2026, 9:00:00 PM | 6,063.84 | 6,125.28 | 6,063.84 | 6,078.57 |
| 5/28/2026, 9:00:00 PM | 6,061.69 | 6,071.86 | 6,010.52 | 6,054.57 |
| 5/31/2026, 9:00:00 PM | 6,083.65 | 6,108.98 | 6,030.64 | 6,039.04 |
| 6/1/2026, 9:00:00 PM | 6,055.00 | 6,174.40 | 6,055.00 | 6,169.67 |
| 6/2/2026, 9:00:00 PM | 6,221.30 | 6,230.39 | 6,167.39 | 6,175.54 |
| 6/3/2026, 9:00:00 PM | 6,174.13 | 6,201.13 | 6,140.70 | 6,142.34 |
| 6/4/2026, 9:00:00 PM | 6,141.79 | 6,152.08 | 6,073.20 | 6,076.07 |
| 6/7/2026, 9:00:00 PM | 6,071.12 | 6,080.60 | 5,938.18 | 5,947.89 |
| 6/8/2026, 9:00:00 PM | 5,963.16 | 5,990.10 | 5,874.81 | 5,970.79 |
| 6/9/2026, 9:00:00 PM | 5,946.99 | 5,977.05 | 5,899.28 | 5,953.42 |
| 6/10/2026, 9:00:00 PM | 5,969.01 | 5,995.99 | 5,935.72 | 5,943.15 |
| 6/14/2026, 9:00:00 PM | 5,961.41 | 6,015.69 | 5,961.41 | 5,989.27 |
| 6/15/2026, 9:00:00 PM | 6,012.59 | 6,036.89 | 5,886.19 | 5,933.83 |
| 6/16/2026, 9:00:00 PM | 5,930.34 | 5,958.76 | 5,926.13 | 5,943.94 |
| 6/17/2026, 9:00:00 PM | 5,929.67 | 5,929.67 | 5,845.27 | 5,895.42 |
| 6/18/2026, 9:00:00 PM | 5,883.77 | 5,907.89 | 5,781.47 | 5,815.14 |
| 6/21/2026, 9:00:00 PM | 5,758.52 | 5,758.52 | 5,390.46 | 5,436.33 |
| 6/22/2026, 9:00:00 PM | 5,400.57 | 5,479.02 | 5,365.11 | 5,470.24 |
| 6/23/2026, 9:00:00 PM | 5,469.09 | 5,471.90 | 5,211.49 | 5,245.66 |
| 6/24/2026, 9:00:00 PM | 5,281.36 | 5,319.49 | 5,134.43 | 5,220.19 |
| 6/25/2026, 9:00:00 PM | 5,168.82 | 5,293.55 | 5,038.96 | 5,211.96 |
| 6/28/2026, 9:00:00 PM | 5,205.75 | 5,375.99 | 5,173.81 | 5,370.37 |
| 6/29/2026, 9:00:00 PM | 5,375.28 | 5,525.53 | 5,375.28 | 5,443.24 |
| 6/30/2026, 9:00:00 PM | 5,469.52 | 5,498.02 | 5,398.44 | 5,413.43 |
| 7/1/2026, 9:00:00 PM | 5,411.86 | 5,414.00 | 5,275.18 | 5,307.90 |
| 7/2/2026, 9:00:00 PM | 5,310.47 | 5,316.83 | 5,206.09 | 5,269.18 |
| 7/5/2026, 9:00:00 PM | 5,277.57 | 5,316.65 | 5,085.02 | 5,149.39 |
| 7/6/2026, 9:00:00 PM | 5,022.76 | 5,022.76 | 4,862.69 | 5,001.36 |
| 7/7/2026, 9:00:00 PM | 5,017.60 | 5,093.93 | 4,951.00 | 5,084.07 |
| 7/8/2026, 9:00:00 PM | 5,056.26 | 5,068.96 | 4,996.36 | 5,022.94 |
| 7/9/2026, 9:00:00 PM | 4,994.16 | 5,003.56 | 4,903.43 | 4,916.19 |
| 7/12/2026, 9:00:00 PM | 4,911.84 | 4,960.71 | 4,880.23 | 4,904.73 |
| 7/13/2026, 9:00:00 PM | 4,899.84 | 4,936.59 | 4,842.04 | 4,864.50 |
| 7/14/2026, 9:00:00 PM | 4,811.75 | 4,811.75 | 4,726.39 | 4,768.08 |
| 7/15/2026, 9:00:00 PM | 4,705.90 | 4,705.90 | 4,558.87 | 4,568.23 |
| 7/16/2026, 9:00:00 PM | 4,581.47 | 4,586.20 | 4,393.24 | 4,402.24 |
| 7/19/2026, 9:00:00 PM | 4,390.41 | 4,715.88 | 4,390.41 | 4,713.40 |
| 7/20/2026, 9:00:00 PM | 4,901.73 | 5,026.38 | 4,808.03 | 4,927.70 |
| 7/21/2026, 9:00:00 PM | 4,947.82 | 5,102.30 | 4,923.22 | 5,020.19 |
| 7/22/2026, 9:00:00 PM | 5,054.44 | 5,054.44 | 4,866.10 | 4,939.51 |
| 7/23/2026, 9:00:00 PM | 4,876.89 | 5,201.42 | 4,824.38 | 5,201.42 |
| 7/26/2026, 9:00:00 PM | 5,332.13 | 5,470.82 | 5,312.60 | 5,465.07 |
| 7/27/2026, 9:00:00 PM | 5,467.50 | 5,468.67 | 5,364.32 | 5,397.67 |
| 7/28/2026, 9:00:00 PM | 5,419.29 | 5,483.56 | 5,419.29 | 5,470.73 |
| 7/29/2026, 9:00:00 PM | 5,561.93 | 5,648.23 | 5,451.86 | 5,457.33 |
| 7/30/2026, 9:00:00 PM | 5,479.51 | 5,519.63 | 5,439.14 | 5,501.28 |
| 8/2/2026, 9:00:00 PM | 5,606.05 | 5,662.29 | 5,604.68 | 5,638.19 |
| 8/3/2026, 9:00:00 PM | 5,631.75 | 5,649.36 | 5,569.82 | 5,649.36 |
| 8/4/2026, 9:00:00 PM | 5,684.34 | 5,751.09 | 5,684.34 | 5,751.09 |
| 8/5/2026, 9:00:00 PM | 5,679.75 | 5,711.92 | 5,578.04 | 5,632.49 |
| 8/6/2026, 9:00:00 PM | 5,635.20 | 5,665.20 | 5,570.47 | 5,599.11 |
| 8/9/2026, 9:00:00 PM | 5,616.85 | 5,656.54 | 5,609.82 | 5,631.43 |
| 8/10/2026, 9:00:00 PM | 5,690.59 | 5,706.86 | 5,661.05 | 5,694.34 |
| 8/11/2026, 9:00:00 PM | 5,715.88 | 5,751.33 | 5,632.67 | 5,650.93 |
| 8/12/2026, 9:00:00 PM | 5,610.34 | 5,610.34 | 5,421.67 | 5,435.87 |
| 8/13/2026, 9:00:00 PM | 5,434.34 | 5,459.99 | 5,226.00 | 5,234.87 |
| 8/16/2026, 9:00:00 PM | 5,169.03 | 5,215.06 | 5,052.58 | 5,072.73 |
| 8/17/2026, 9:00:00 PM | 5,138.66 | 5,304.09 | 5,138.52 | 5,264.68 |
| 8/18/2026, 9:00:00 PM | 5,315.08 | 5,347.40 | 5,253.62 | 5,340.24 |
| 8/19/2026, 9:00:00 PM | 5,332.75 | 5,372.88 | 5,233.31 | 5,239.82 |
| 8/20/2026, 9:00:00 PM | 5,268.70 | 5,294.12 | 5,206.10 | 5,246.16 |
| 8/23/2026, 9:00:00 PM | 5,133.22 | 5,170.64 | 5,026.10 | 5,057.90 |
| 8/24/2026, 9:00:00 PM | 5,124.73 | 5,194.93 | 5,052.98 | 5,143.06 |
| 8/25/2026, 9:00:00 PM | 5,129.86 | 5,131.50 | 5,051.29 | 5,055.55 |
| 8/26/2026, 9:00:00 PM | 5,009.49 | 5,045.82 | 4,970.56 | 5,016.28 |
| 8/27/2026, 9:00:00 PM | 5,101.79 | 5,123.26 | 5,013.00 | 5,039.56 |
| 8/30/2026, 9:00:00 PM | 5,067.69 | 5,112.00 | 5,011.74 | 5,095.54 |
| 8/31/2026, 9:00:00 PM | 5,102.85 | 5,126.08 | 5,053.00 | 5,056.97 |
| 9/1/2026, 9:00:00 PM | 5,041.37 | 5,041.37 | 4,991.66 | 5,014.59 |
| 9/2/2026, 9:00:00 PM | 5,018.92 | 5,047.55 | 4,987.86 | 5,038.52 |
| 9/3/2026, 9:00:00 PM | 5,082.29 | 5,139.85 | 5,082.29 | 5,113.28 |
| 9/6/2026, 9:00:00 PM | 5,091.12 | 5,123.75 | 5,065.39 | 5,105.21 |
| 9/7/2026, 9:00:00 PM | 5,110.44 | 5,172.78 | 5,073.63 | 5,095.95 |
| 9/8/2026, 9:00:00 PM | 5,085.80 | 5,087.41 | 5,015.80 | 5,032.25 |
| 9/9/2026, 9:00:00 PM | 5,029.33 | 5,064.36 | 5,027.73 | 5,064.36 |
| 9/10/2026, 9:00:00 PM | 5,039.70 | 5,066.32 | 4,973.43 | 4,996.40 |
| 9/13/2026, 9:00:00 PM | 5,030.02 | 5,109.54 | 5,030.02 | 5,106.57 |
| 9/14/2026, 9:00:00 PM | 5,090.47 | 5,117.95 | 5,062.89 | 5,086.44 |
| 9/15/2026, 9:00:00 PM | 5,099.50 | 5,101.70 | 4,976.02 | 4,979.64 |
| 9/16/2026, 9:00:00 PM | 4,956.90 | 4,956.98 | 4,884.73 | 4,911.47 |
| 9/17/2026, 9:00:00 PM | 4,920.78 | 4,958.08 | 4,902.14 | 4,954.56 |
| 9/20/2026, 9:00:00 PM | 4,977.48 | 4,978.19 | 4,929.28 | 4,956.00 |
| 9/21/2026, 9:00:00 PM | 4,975.73 | 5,025.40 | 4,975.73 | 5,004.96 |
| 9/22/2026, 9:00:00 PM | 5,015.06 | 5,044.49 | 4,982.64 | 5,041.74 |
| 9/23/2026, 9:00:00 PM | 5,071.40 | 5,091.22 | 5,010.30 | 5,053.00 |
| 9/24/2026, 9:00:00 PM | 5,048.24 | 5,072.60 | 5,026.49 | 5,043.03 |
| 9/25/2026, 9:00:00 PM | 5,044.29 | 5,049.77 | 5,039.89 | 5,049.44 |
| 9/26/2026, 9:00:00 PM | 5,054.67 | 5,067.57 | 5,050.22 | 5,067.36 |
| 9/27/2026, 9:00:00 PM | 5,070.53 | 5,089.56 | 4,991.95 | 5,009.46 |
| 9/28/2026, 9:00:00 PM | 5,000.68 | 5,029.16 | 4,966.97 | 5,017.38 |
| 9/29/2026, 9:00:00 PM | 5,013.52 | 5,042.81 | 5,010.02 | 5,036.65 |
| 9/30/2026, 9:00:00 PM | 5,036.60 | 5,094.61 | 5,027.11 | 5,049.45 |
| 10/1/2026, 9:00:00 PM | 5,046.08 | 5,059.72 | 5,003.18 | 5,035.42 |
| 10/2/2026, 9:00:00 PM | 5,038.46 | 5,048.50 | 5,032.91 | 5,043.08 |
| 10/3/2026, 9:00:00 PM | 5,043.30 | 5,046.53 | 5,035.23 | 5,045.68 |
| 10/4/2026, 9:00:00 PM | 5,049.55 | 5,134.04 | 5,032.91 | 5,122.67 |
| 10/5/2026, 9:00:00 PM | 5,125.02 | 5,174.57 | 5,120.75 | 5,133.49 |
| 10/6/2026, 9:00:00 PM | 5,145.40 | 5,175.42 | 5,122.93 | 5,135.21 |
| 10/7/2026, 9:00:00 PM | 5,135.05 | 5,135.05 | 5,072.49 | 5,084.54 |
| 10/8/2026, 9:00:00 PM | 5,095.73 | 5,175.08 | 5,075.94 | 5,160.87 |
| 10/9/2026, 9:00:00 PM | 5,177.92 | 5,216.53 | 5,174.66 | 5,205.55 |
| 10/10/2026, 9:00:00 PM | 5,216.56 | 5,235.23 | 5,190.00 | 5,235.23 |
| 10/11/2026, 9:00:00 PM | 5,211.61 | 5,280.19 | 5,174.66 | 5,269.70 |
| 10/12/2026, 9:00:00 PM | 5,259.55 | 5,363.78 | 5,259.55 | 5,345.77 |
| 10/13/2026, 9:00:00 PM | 5,346.79 | 5,405.15 | 5,308.86 | 5,314.17 |
| 10/14/2026, 9:00:00 PM | 5,321.20 | 5,341.74 | 5,272.78 | 5,300.72 |
| 10/15/2026, 9:00:00 PM | 5,304.98 | 5,355.62 | 5,302.80 | 5,336.41 |