Индекс финансов
MOEXFN · MOEX · ₽
8,606.95 pts▲ +117.50 (+1.38%)
Updated 21:52:17 MSK15 min delay
Searching…
No chart data.
Show dataHide data
| Date (UTC) | Open | High | Low | Close |
|---|
MOEXFN · MOEX · ₽
Updated 21:52:17 MSK15 min delay
Searching…
No chart data.
| Date (UTC) | Open | High | Low | Close |
|---|
Searching…
MOEXFN, 1Y: 10/15/2025, 9:00:00 PM to 10/15/2026, 9:00:00 PM. First close 8,822.15, last close 8,623.47, minimum 7,343.72, maximum 10,190.84, change -2.25%.
| Date (UTC) | Open | High | Low | Close |
|---|---|---|---|---|
| 10/15/2025, 9:00:00 PM | 8,628.14 | 8,848.76 | 8,595.40 | 8,822.15 |
| 10/16/2025, 9:00:00 PM | 9,059.83 | 9,291.28 | 9,059.83 | 9,265.95 |
| 10/19/2025, 9:00:00 PM | 9,309.53 | 9,410.34 | 9,295.32 | 9,399.99 |
| 10/20/2025, 9:00:00 PM | 9,205.06 | 9,287.98 | 8,951.86 | 9,023.96 |
| 10/21/2025, 9:00:00 PM | 9,048.78 | 9,169.08 | 9,043.25 | 9,106.40 |
| 10/22/2025, 9:00:00 PM | 8,835.52 | 8,912.17 | 8,743.58 | 8,898.37 |
| 10/23/2025, 9:00:00 PM | 8,962.21 | 9,056.34 | 8,778.50 | 8,847.49 |
| 10/26/2025, 9:00:00 PM | 8,747.43 | 8,779.64 | 8,661.56 | 8,734.06 |
| 10/27/2025, 9:00:00 PM | 8,778.86 | 8,885.29 | 8,766.12 | 8,825.85 |
| 10/28/2025, 9:00:00 PM | 8,838.81 | 8,899.75 | 8,812.83 | 8,868.24 |
| 10/29/2025, 9:00:00 PM | 8,889.31 | 9,021.13 | 8,883.77 | 8,990.46 |
| 10/30/2025, 9:00:00 PM | 9,000.31 | 9,000.31 | 8,904.82 | 8,911.14 |
| 10/31/2025, 9:00:00 PM | 8,923.37 | 8,935.48 | 8,879.84 | 8,920.02 |
| 11/2/2025, 9:00:00 PM | 9,007.28 | 9,068.11 | 9,007.28 | 9,027.57 |
| 11/4/2025, 9:00:00 PM | 9,015.82 | 9,102.85 | 8,958.71 | 8,977.08 |
| 11/5/2025, 9:00:00 PM | 9,016.85 | 9,050.16 | 8,930.81 | 8,981.96 |
| 11/6/2025, 9:00:00 PM | 9,014.06 | 9,081.52 | 9,014.06 | 9,058.73 |
| 11/9/2025, 9:00:00 PM | 9,140.35 | 9,192.22 | 9,090.35 | 9,120.30 |
| 11/10/2025, 9:00:00 PM | 9,141.76 | 9,216.67 | 9,103.99 | 9,197.37 |
| 11/11/2025, 9:00:00 PM | 9,223.27 | 9,235.09 | 9,119.74 | 9,132.67 |
| 11/12/2025, 9:00:00 PM | 9,172.51 | 9,230.68 | 9,144.53 | 9,183.47 |
| 11/13/2025, 9:00:00 PM | 9,200.81 | 9,211.89 | 9,054.26 | 9,120.71 |
| 11/16/2025, 9:00:00 PM | 9,092.19 | 9,139.57 | 9,032.13 | 9,085.02 |
| 11/17/2025, 9:00:00 PM | 9,064.36 | 9,251.88 | 9,013.09 | 9,179.85 |
| 11/18/2025, 9:00:00 PM | 9,199.23 | 9,481.04 | 9,167.84 | 9,395.67 |
| 11/19/2025, 9:00:00 PM | 9,383.84 | 9,417.01 | 9,315.30 | 9,339.65 |
| 11/20/2025, 9:00:00 PM | 9,500.90 | 9,566.78 | 9,423.61 | 9,543.50 |
| 11/23/2025, 9:00:00 PM | 9,672.85 | 9,794.26 | 9,571.42 | 9,590.42 |
| 11/24/2025, 9:00:00 PM | 9,638.48 | 9,657.63 | 9,519.25 | 9,641.07 |
| 11/25/2025, 9:00:00 PM | 9,637.26 | 9,643.25 | 9,564.47 | 9,582.43 |
| 11/26/2025, 9:00:00 PM | 9,591.26 | 9,598.63 | 9,355.66 | 9,405.46 |
| 11/27/2025, 9:00:00 PM | 9,421.56 | 9,617.71 | 9,418.56 | 9,598.48 |
| 11/30/2025, 9:00:00 PM | 9,634.93 | 9,689.77 | 9,599.03 | 9,604.21 |
| 12/1/2025, 9:00:00 PM | 9,596.60 | 9,623.19 | 9,516.63 | 9,535.02 |
| 12/2/2025, 9:00:00 PM | 9,484.27 | 9,497.73 | 9,386.94 | 9,497.73 |
| 12/3/2025, 9:00:00 PM | 9,555.88 | 9,581.18 | 9,526.52 | 9,543.69 |
| 12/4/2025, 9:00:00 PM | 9,560.69 | 9,735.00 | 9,546.06 | 9,719.10 |
| 12/7/2025, 9:00:00 PM | 9,786.67 | 9,812.28 | 9,672.08 | 9,687.37 |
| 12/8/2025, 9:00:00 PM | 9,679.23 | 9,719.87 | 9,611.86 | 9,650.15 |
| 12/9/2025, 9:00:00 PM | 9,712.12 | 9,730.42 | 9,665.38 | 9,682.03 |
| 12/10/2025, 9:00:00 PM | 9,714.33 | 9,775.90 | 9,692.72 | 9,716.72 |
| 12/11/2025, 9:00:00 PM | 9,752.90 | 9,765.59 | 9,631.09 | 9,650.77 |
| 12/14/2025, 9:00:00 PM | 9,638.29 | 9,638.29 | 9,566.89 | 9,624.31 |
| 12/15/2025, 9:00:00 PM | 9,637.84 | 9,690.38 | 9,623.09 | 9,657.15 |
| 12/16/2025, 9:00:00 PM | 9,657.03 | 9,666.59 | 9,543.88 | 9,600.03 |
| 12/17/2025, 9:00:00 PM | 9,617.74 | 9,634.70 | 9,537.20 | 9,537.52 |
| 12/18/2025, 9:00:00 PM | 9,581.12 | 9,629.01 | 9,471.48 | 9,484.18 |
| 12/21/2025, 9:00:00 PM | 9,480.80 | 9,480.80 | 9,394.76 | 9,399.37 |
| 12/22/2025, 9:00:00 PM | 9,390.41 | 9,434.44 | 9,360.16 | 9,416.33 |
| 12/23/2025, 9:00:00 PM | 9,405.17 | 9,428.32 | 9,375.49 | 9,390.74 |
| 12/24/2025, 9:00:00 PM | 9,386.11 | 9,394.65 | 9,152.46 | 9,171.14 |
| 12/25/2025, 9:00:00 PM | 9,216.16 | 9,288.15 | 9,216.16 | 9,269.19 |
| 12/28/2025, 9:00:00 PM | 9,282.79 | 9,409.90 | 9,211.01 | 9,213.46 |
| 12/29/2025, 9:00:00 PM | 9,244.93 | 9,258.50 | 9,200.35 | 9,236.06 |
| 1/4/2026, 9:00:00 PM | 9,139.47 | 9,208.83 | 9,110.17 | 9,206.60 |
| 1/5/2026, 9:00:00 PM | 9,238.16 | 9,250.43 | 9,177.03 | 9,195.54 |
| 1/7/2026, 9:00:00 PM | 9,150.38 | 9,160.14 | 9,108.41 | 9,130.78 |
| 1/8/2026, 9:00:00 PM | 9,154.37 | 9,192.46 | 9,154.37 | 9,174.58 |
| 1/11/2026, 9:00:00 PM | 9,189.31 | 9,237.54 | 9,145.41 | 9,165.58 |
| 1/12/2026, 9:00:00 PM | 9,146.80 | 9,172.38 | 9,091.26 | 9,141.94 |
| 1/13/2026, 9:00:00 PM | 9,109.51 | 9,183.47 | 9,073.66 | 9,151.36 |
| 1/14/2026, 9:00:00 PM | 9,163.43 | 9,197.43 | 9,129.50 | 9,173.74 |
| 1/15/2026, 9:00:00 PM | 9,209.02 | 9,338.43 | 9,209.02 | 9,322.14 |
| 1/18/2026, 9:00:00 PM | 9,335.61 | 9,447.28 | 9,298.73 | 9,423.55 |
| 1/19/2026, 9:00:00 PM | 9,429.97 | 9,450.38 | 9,356.52 | 9,433.10 |
| 1/20/2026, 9:00:00 PM | 9,404.62 | 9,513.70 | 9,382.49 | 9,483.95 |
| 1/21/2026, 9:00:00 PM | 9,504.26 | 9,531.19 | 9,422.74 | 9,480.55 |
| 1/22/2026, 9:00:00 PM | 9,473.06 | 9,516.03 | 9,456.34 | 9,515.85 |
| 1/25/2026, 9:00:00 PM | 9,507.86 | 9,507.86 | 9,452.81 | 9,476.40 |
| 1/26/2026, 9:00:00 PM | 9,484.10 | 9,572.89 | 9,434.85 | 9,566.38 |
| 1/27/2026, 9:00:00 PM | 9,573.43 | 9,600.41 | 9,538.54 | 9,569.34 |
| 1/28/2026, 9:00:00 PM | 9,608.38 | 9,783.56 | 9,583.32 | 9,626.70 |
| 1/29/2026, 9:00:00 PM | 9,752.63 | 9,760.86 | 9,570.56 | 9,628.95 |
| 2/1/2026, 9:00:00 PM | 9,619.26 | 9,677.39 | 9,600.19 | 9,668.41 |
| 2/2/2026, 9:00:00 PM | 9,699.58 | 9,821.13 | 9,699.48 | 9,780.92 |
| 2/3/2026, 9:00:00 PM | 9,796.28 | 9,861.18 | 9,780.61 | 9,816.89 |
| 2/4/2026, 9:00:00 PM | 9,692.90 | 9,715.88 | 9,606.19 | 9,663.32 |
| 2/5/2026, 9:00:00 PM | 9,723.94 | 9,739.21 | 9,640.24 | 9,659.14 |
| 2/8/2026, 9:00:00 PM | 9,666.13 | 9,671.86 | 9,611.62 | 9,646.92 |
| 2/9/2026, 9:00:00 PM | 9,663.51 | 9,705.37 | 9,644.16 | 9,657.37 |
| 2/10/2026, 9:00:00 PM | 9,697.92 | 9,742.53 | 9,650.11 | 9,728.77 |
| 2/11/2026, 9:00:00 PM | 9,754.52 | 9,814.65 | 9,735.30 | 9,797.90 |
| 2/12/2026, 9:00:00 PM | 9,763.16 | 9,910.61 | 9,741.77 | 9,905.98 |
| 2/15/2026, 9:00:00 PM | 10,039.22 | 10,070.81 | 10,001.98 | 10,037.72 |
| 2/16/2026, 9:00:00 PM | 10,067.44 | 10,085.82 | 10,019.16 | 10,034.48 |
| 2/17/2026, 9:00:00 PM | 10,038.22 | 10,086.32 | 9,987.08 | 10,058.39 |
| 2/18/2026, 9:00:00 PM | 10,070.74 | 10,094.29 | 10,016.70 | 10,020.57 |
| 2/19/2026, 9:00:00 PM | 10,039.42 | 10,104.21 | 10,032.70 | 10,081.51 |
| 2/23/2026, 9:00:00 PM | 10,135.86 | 10,174.08 | 10,086.15 | 10,090.55 |
| 2/24/2026, 9:00:00 PM | 10,117.73 | 10,159.69 | 10,100.40 | 10,135.32 |
| 2/25/2026, 9:00:00 PM | 10,156.02 | 10,179.49 | 10,093.54 | 10,102.12 |
| 2/26/2026, 9:00:00 PM | 10,094.06 | 10,103.69 | 10,042.81 | 10,082.95 |
| 3/1/2026, 9:00:00 PM | 9,972.12 | 10,006.20 | 9,900.70 | 9,916.94 |
| 3/2/2026, 9:00:00 PM | 9,876.04 | 9,936.21 | 9,795.01 | 9,795.01 |
| 3/3/2026, 9:00:00 PM | 9,835.80 | 9,852.37 | 9,770.04 | 9,775.06 |
| 3/4/2026, 9:00:00 PM | 9,790.32 | 9,886.50 | 9,781.07 | 9,885.57 |
| 3/5/2026, 9:00:00 PM | 9,883.57 | 9,901.84 | 9,809.22 | 9,827.79 |
| 3/8/2026, 9:00:00 PM | 9,807.24 | 9,838.63 | 9,770.65 | 9,801.88 |
| 3/9/2026, 9:00:00 PM | 9,896.67 | 9,963.36 | 9,839.35 | 9,839.35 |
| 3/10/2026, 9:00:00 PM | 9,849.21 | 9,898.72 | 9,792.04 | 9,797.64 |
| 3/11/2026, 9:00:00 PM | 9,815.89 | 9,823.70 | 9,777.94 | 9,805.24 |
| 3/12/2026, 9:00:00 PM | 9,838.15 | 9,870.67 | 9,819.79 | 9,823.05 |
| 3/15/2026, 9:00:00 PM | 9,863.98 | 9,897.46 | 9,815.22 | 9,820.05 |
| 3/16/2026, 9:00:00 PM | 9,814.27 | 9,840.08 | 9,806.91 | 9,810.87 |
| 3/17/2026, 9:00:00 PM | 9,858.59 | 9,896.17 | 9,795.23 | 9,811.93 |
| 3/18/2026, 9:00:00 PM | 9,813.25 | 9,826.12 | 9,744.98 | 9,754.20 |
| 3/19/2026, 9:00:00 PM | 9,803.95 | 9,853.70 | 9,779.54 | 9,783.05 |
| 3/22/2026, 9:00:00 PM | 9,763.51 | 9,763.51 | 9,641.14 | 9,698.94 |
| 3/23/2026, 9:00:00 PM | 9,710.19 | 9,724.28 | 9,676.68 | 9,688.63 |
| 3/24/2026, 9:00:00 PM | 9,735.68 | 9,736.57 | 9,688.04 | 9,714.41 |
| 3/25/2026, 9:00:00 PM | 9,734.88 | 9,740.01 | 9,616.29 | 9,628.05 |
| 3/26/2026, 9:00:00 PM | 9,626.49 | 9,646.16 | 9,507.50 | 9,529.96 |
| 3/29/2026, 9:00:00 PM | 9,545.19 | 9,594.47 | 9,479.50 | 9,529.07 |
| 3/30/2026, 9:00:00 PM | 9,547.45 | 9,583.13 | 9,524.27 | 9,547.53 |
| 3/31/2026, 9:00:00 PM | 9,584.72 | 9,650.32 | 9,579.27 | 9,625.30 |
| 4/1/2026, 9:00:00 PM | 9,621.43 | 9,669.30 | 9,610.38 | 9,650.37 |
| 4/2/2026, 9:00:00 PM | 9,701.62 | 9,718.61 | 9,631.54 | 9,657.33 |
| 4/5/2026, 9:00:00 PM | 9,645.93 | 9,695.99 | 9,633.18 | 9,692.40 |
| 4/6/2026, 9:00:00 PM | 9,681.52 | 9,743.84 | 9,674.04 | 9,679.34 |
| 4/7/2026, 9:00:00 PM | 9,723.72 | 9,738.17 | 9,676.40 | 9,690.31 |
| 4/8/2026, 9:00:00 PM | 9,679.93 | 9,687.80 | 9,596.15 | 9,604.75 |
| 4/9/2026, 9:00:00 PM | 9,616.60 | 9,641.15 | 9,572.11 | 9,622.41 |
| 4/12/2026, 9:00:00 PM | 9,656.43 | 9,973.37 | 9,595.80 | 9,964.60 |
| 4/13/2026, 9:00:00 PM | 9,929.82 | 9,935.69 | 9,812.04 | 9,902.60 |
| 4/14/2026, 9:00:00 PM | 9,903.96 | 10,001.09 | 9,858.99 | 9,990.76 |
| 4/15/2026, 9:00:00 PM | 10,044.12 | 10,096.24 | 10,026.78 | 10,037.95 |
| 4/16/2026, 9:00:00 PM | 10,043.23 | 10,190.84 | 10,028.61 | 10,121.65 |
| 4/19/2026, 9:00:00 PM | 10,113.83 | 10,161.32 | 10,090.05 | 10,143.20 |
| 4/20/2026, 9:00:00 PM | 9,999.99 | 10,038.59 | 9,930.27 | 10,010.77 |
| 4/21/2026, 9:00:00 PM | 10,017.74 | 10,046.22 | 9,977.06 | 10,030.86 |
| 4/22/2026, 9:00:00 PM | 10,045.62 | 10,074.65 | 10,026.02 | 10,059.00 |
| 4/23/2026, 9:00:00 PM | 10,070.76 | 10,090.47 | 9,923.12 | 9,935.81 |
| 4/26/2026, 9:00:00 PM | 9,910.34 | 9,930.54 | 9,891.68 | 9,891.68 |
| 4/27/2026, 9:00:00 PM | 9,862.59 | 9,867.33 | 9,760.89 | 9,766.34 |
| 4/28/2026, 9:00:00 PM | 9,800.77 | 9,825.55 | 9,559.89 | 9,642.36 |
| 4/29/2026, 9:00:00 PM | 9,703.34 | 9,749.67 | 9,669.18 | 9,691.72 |
| 5/3/2026, 9:00:00 PM | 9,728.50 | 9,772.96 | 9,595.64 | 9,628.26 |
| 5/4/2026, 9:00:00 PM | 9,626.31 | 9,768.75 | 9,574.28 | 9,751.19 |
| 5/5/2026, 9:00:00 PM | 9,734.20 | 9,755.09 | 9,656.55 | 9,723.18 |
| 5/6/2026, 9:00:00 PM | 9,716.04 | 9,763.21 | 9,675.54 | 9,736.61 |
| 5/7/2026, 9:00:00 PM | 9,713.52 | 9,718.35 | 9,653.08 | 9,653.08 |
| 5/10/2026, 9:00:00 PM | 9,765.31 | 9,824.71 | 9,765.31 | 9,814.25 |
| 5/11/2026, 9:00:00 PM | 9,784.47 | 9,907.27 | 9,764.85 | 9,895.92 |
| 5/12/2026, 9:00:00 PM | 9,891.29 | 9,919.01 | 9,848.97 | 9,911.12 |
| 5/13/2026, 9:00:00 PM | 9,906.45 | 9,906.69 | 9,772.38 | 9,780.47 |
| 5/14/2026, 9:00:00 PM | 9,773.62 | 9,779.36 | 9,643.98 | 9,667.58 |
| 5/17/2026, 9:00:00 PM | 9,677.96 | 9,751.68 | 9,619.26 | 9,746.58 |
| 5/18/2026, 9:00:00 PM | 9,748.20 | 9,801.10 | 9,737.82 | 9,765.02 |
| 5/19/2026, 9:00:00 PM | 9,760.17 | 9,760.17 | 9,686.67 | 9,711.95 |
| 5/20/2026, 9:00:00 PM | 9,761.61 | 9,819.89 | 9,669.80 | 9,789.07 |
| 5/21/2026, 9:00:00 PM | 9,787.85 | 9,836.36 | 9,682.45 | 9,703.46 |
| 5/24/2026, 9:00:00 PM | 9,719.86 | 9,732.52 | 9,530.29 | 9,600.07 |
| 5/25/2026, 9:00:00 PM | 9,601.68 | 9,660.62 | 9,461.03 | 9,477.88 |
| 5/26/2026, 9:00:00 PM | 9,456.44 | 9,550.22 | 9,425.94 | 9,544.67 |
| 5/27/2026, 9:00:00 PM | 9,534.40 | 9,664.18 | 9,502.42 | 9,636.25 |
| 5/28/2026, 9:00:00 PM | 9,615.64 | 9,615.64 | 9,535.41 | 9,589.96 |
| 5/31/2026, 9:00:00 PM | 9,630.71 | 9,684.62 | 9,594.59 | 9,617.11 |
| 6/1/2026, 9:00:00 PM | 9,650.77 | 9,720.94 | 9,625.92 | 9,712.79 |
| 6/2/2026, 9:00:00 PM | 9,714.59 | 9,721.00 | 9,652.56 | 9,666.41 |
| 6/3/2026, 9:00:00 PM | 9,624.40 | 9,660.18 | 9,565.82 | 9,583.96 |
| 6/4/2026, 9:00:00 PM | 9,574.23 | 9,594.33 | 9,508.50 | 9,521.68 |
| 6/7/2026, 9:00:00 PM | 9,559.39 | 9,562.51 | 9,364.53 | 9,383.63 |
| 6/8/2026, 9:00:00 PM | 9,364.79 | 9,466.91 | 9,283.89 | 9,438.32 |
| 6/9/2026, 9:00:00 PM | 9,406.91 | 9,478.76 | 9,301.29 | 9,417.79 |
| 6/10/2026, 9:00:00 PM | 9,432.91 | 9,468.96 | 9,406.02 | 9,430.20 |
| 6/14/2026, 9:00:00 PM | 9,537.96 | 9,642.92 | 9,537.96 | 9,623.32 |
| 6/15/2026, 9:00:00 PM | 9,679.82 | 9,712.97 | 9,527.69 | 9,594.39 |
| 6/16/2026, 9:00:00 PM | 9,577.62 | 9,603.43 | 9,512.21 | 9,530.27 |
| 6/17/2026, 9:00:00 PM | 9,512.87 | 9,515.96 | 9,343.70 | 9,436.02 |
| 6/18/2026, 9:00:00 PM | 9,430.72 | 9,514.85 | 9,250.29 | 9,338.75 |
| 6/21/2026, 9:00:00 PM | 9,339.07 | 9,375.09 | 8,903.78 | 8,963.94 |
| 6/22/2026, 9:00:00 PM | 8,875.68 | 9,095.64 | 8,863.95 | 9,083.81 |
| 6/23/2026, 9:00:00 PM | 9,081.89 | 9,088.35 | 8,786.54 | 8,844.81 |
| 6/24/2026, 9:00:00 PM | 8,946.23 | 9,007.87 | 8,696.35 | 8,869.66 |
| 6/25/2026, 9:00:00 PM | 8,773.07 | 9,028.56 | 8,688.09 | 8,895.74 |
| 6/28/2026, 9:00:00 PM | 8,889.23 | 9,115.53 | 8,799.97 | 9,093.35 |
| 6/29/2026, 9:00:00 PM | 9,102.89 | 9,246.91 | 9,038.58 | 9,080.53 |
| 6/30/2026, 9:00:00 PM | 9,171.59 | 9,208.37 | 9,100.01 | 9,145.92 |
| 7/1/2026, 9:00:00 PM | 9,147.31 | 9,150.80 | 8,861.93 | 8,896.74 |
| 7/2/2026, 9:00:00 PM | 8,888.51 | 8,923.64 | 8,753.58 | 8,870.21 |
| 7/5/2026, 9:00:00 PM | 8,840.93 | 8,902.40 | 8,471.32 | 8,579.82 |
| 7/6/2026, 9:00:00 PM | 8,565.10 | 8,626.10 | 8,343.76 | 8,595.50 |
| 7/7/2026, 9:00:00 PM | 8,586.23 | 8,693.11 | 8,491.55 | 8,639.94 |
| 7/8/2026, 9:00:00 PM | 8,467.94 | 8,497.38 | 8,388.24 | 8,418.20 |
| 7/9/2026, 9:00:00 PM | 8,345.59 | 8,361.37 | 8,221.02 | 8,256.14 |
| 7/12/2026, 9:00:00 PM | 8,228.97 | 8,375.19 | 8,195.83 | 8,268.25 |
| 7/13/2026, 9:00:00 PM | 8,276.91 | 8,325.15 | 8,239.81 | 8,272.65 |
| 7/14/2026, 9:00:00 PM | 8,245.89 | 8,265.42 | 8,030.42 | 8,066.58 |
| 7/15/2026, 9:00:00 PM | 8,010.94 | 8,051.94 | 7,852.02 | 7,864.62 |
| 7/16/2026, 9:00:00 PM | 7,902.34 | 7,933.20 | 7,709.51 | 7,729.96 |
| 7/19/2026, 9:00:00 PM | 7,366.55 | 7,815.52 | 7,343.72 | 7,763.76 |
| 7/20/2026, 9:00:00 PM | 8,007.20 | 8,036.54 | 7,783.84 | 7,964.75 |
| 7/21/2026, 9:00:00 PM | 7,892.73 | 8,097.62 | 7,831.77 | 8,087.61 |
| 7/22/2026, 9:00:00 PM | 8,081.13 | 8,081.29 | 7,903.51 | 8,050.37 |
| 7/23/2026, 9:00:00 PM | 7,995.59 | 8,334.72 | 7,887.90 | 8,267.43 |
| 7/26/2026, 9:00:00 PM | 8,374.90 | 8,562.66 | 8,352.56 | 8,562.66 |
| 7/27/2026, 9:00:00 PM | 8,575.81 | 8,579.10 | 8,388.61 | 8,444.84 |
| 7/28/2026, 9:00:00 PM | 8,467.07 | 8,562.76 | 8,465.61 | 8,555.53 |
| 7/29/2026, 9:00:00 PM | 8,634.09 | 8,704.94 | 8,485.57 | 8,491.05 |
| 7/30/2026, 9:00:00 PM | 8,491.09 | 8,570.81 | 8,470.46 | 8,527.47 |
| 8/2/2026, 9:00:00 PM | 8,644.04 | 8,741.80 | 8,644.04 | 8,704.17 |
| 8/3/2026, 9:00:00 PM | 8,710.95 | 8,750.12 | 8,638.47 | 8,716.72 |
| 8/4/2026, 9:00:00 PM | 8,766.86 | 8,826.46 | 8,742.31 | 8,826.46 |
| 8/5/2026, 9:00:00 PM | 8,826.53 | 8,868.88 | 8,694.80 | 8,770.34 |
| 8/6/2026, 9:00:00 PM | 8,773.48 | 8,788.24 | 8,701.40 | 8,740.81 |
| 8/9/2026, 9:00:00 PM | 8,775.08 | 8,825.64 | 8,742.26 | 8,770.44 |
| 8/10/2026, 9:00:00 PM | 8,851.33 | 8,907.96 | 8,840.93 | 8,896.30 |
| 8/11/2026, 9:00:00 PM | 8,919.67 | 8,923.22 | 8,816.59 | 8,864.92 |
| 8/12/2026, 9:00:00 PM | 8,844.38 | 8,864.58 | 8,664.32 | 8,672.82 |
| 8/13/2026, 9:00:00 PM | 8,690.19 | 8,738.64 | 8,412.37 | 8,485.23 |
| 8/16/2026, 9:00:00 PM | 8,457.55 | 8,555.52 | 8,377.25 | 8,463.52 |
| 8/17/2026, 9:00:00 PM | 8,561.76 | 8,946.37 | 8,561.76 | 8,883.60 |
| 8/18/2026, 9:00:00 PM | 8,856.61 | 8,891.68 | 8,728.80 | 8,819.82 |
| 8/19/2026, 9:00:00 PM | 8,729.59 | 8,795.44 | 8,459.34 | 8,478.98 |
| 8/20/2026, 9:00:00 PM | 8,586.35 | 8,603.34 | 8,425.58 | 8,468.99 |
| 8/23/2026, 9:00:00 PM | 8,232.65 | 8,333.84 | 8,132.43 | 8,190.08 |
| 8/24/2026, 9:00:00 PM | 8,315.22 | 8,458.46 | 8,187.12 | 8,333.99 |
| 8/25/2026, 9:00:00 PM | 8,300.84 | 8,331.67 | 8,196.68 | 8,224.78 |
| 8/26/2026, 9:00:00 PM | 8,208.33 | 8,261.92 | 8,116.45 | 8,225.90 |
| 8/27/2026, 9:00:00 PM | 8,276.55 | 8,287.45 | 8,122.47 | 8,181.73 |
| 8/30/2026, 9:00:00 PM | 8,228.67 | 8,335.02 | 8,140.13 | 8,304.84 |
| 8/31/2026, 9:00:00 PM | 8,371.10 | 8,411.72 | 8,264.77 | 8,322.08 |
| 9/1/2026, 9:00:00 PM | 8,285.22 | 8,307.59 | 8,218.99 | 8,292.28 |
| 9/2/2026, 9:00:00 PM | 8,304.43 | 8,377.54 | 8,224.52 | 8,353.48 |
| 9/3/2026, 9:00:00 PM | 8,457.38 | 8,542.92 | 8,424.92 | 8,471.75 |
| 9/6/2026, 9:00:00 PM | 8,438.79 | 8,481.32 | 8,394.08 | 8,449.77 |
| 9/7/2026, 9:00:00 PM | 8,443.24 | 8,520.59 | 8,386.08 | 8,425.90 |
| 9/8/2026, 9:00:00 PM | 8,403.34 | 8,431.74 | 8,295.15 | 8,355.52 |
| 9/9/2026, 9:00:00 PM | 8,357.79 | 8,473.94 | 8,349.51 | 8,473.94 |
| 9/10/2026, 9:00:00 PM | 8,435.60 | 8,488.49 | 8,359.73 | 8,432.75 |
| 9/13/2026, 9:00:00 PM | 8,464.45 | 8,616.50 | 8,464.45 | 8,588.38 |
| 9/14/2026, 9:00:00 PM | 8,579.53 | 8,625.78 | 8,502.06 | 8,509.45 |
| 9/15/2026, 9:00:00 PM | 8,525.71 | 8,526.79 | 8,370.57 | 8,370.57 |
| 9/16/2026, 9:00:00 PM | 8,333.52 | 8,393.24 | 8,237.47 | 8,269.49 |
| 9/17/2026, 9:00:00 PM | 8,309.56 | 8,328.23 | 8,209.87 | 8,269.56 |
| 9/20/2026, 9:00:00 PM | 8,267.51 | 8,275.08 | 8,178.56 | 8,213.45 |
| 9/21/2026, 9:00:00 PM | 8,269.55 | 8,360.75 | 8,269.23 | 8,342.71 |
| 9/22/2026, 9:00:00 PM | 8,362.52 | 8,373.41 | 8,213.46 | 8,284.44 |
| 9/23/2026, 9:00:00 PM | 8,326.29 | 8,352.43 | 8,227.55 | 8,272.00 |
| 9/24/2026, 9:00:00 PM | 8,258.29 | 8,258.29 | 8,113.67 | 8,147.15 |
| 9/25/2026, 9:00:00 PM | 8,156.48 | 8,162.30 | 8,146.19 | 8,161.62 |
| 9/26/2026, 9:00:00 PM | 8,166.69 | 8,178.95 | 8,164.10 | 8,173.03 |
| 9/27/2026, 9:00:00 PM | 8,179.49 | 8,193.45 | 8,062.23 | 8,095.14 |
| 9/28/2026, 9:00:00 PM | 8,101.79 | 8,165.34 | 8,015.00 | 8,127.52 |
| 9/29/2026, 9:00:00 PM | 8,126.66 | 8,153.69 | 8,066.68 | 8,130.22 |
| 9/30/2026, 9:00:00 PM | 8,124.62 | 8,227.42 | 8,091.42 | 8,162.96 |
| 10/1/2026, 9:00:00 PM | 8,167.93 | 8,202.32 | 8,121.86 | 8,196.52 |
| 10/2/2026, 9:00:00 PM | 8,168.87 | 8,170.04 | 8,152.20 | 8,160.43 |
| 10/3/2026, 9:00:00 PM | 8,163.96 | 8,163.96 | 8,143.91 | 8,162.18 |
| 10/4/2026, 9:00:00 PM | 8,161.27 | 8,362.21 | 8,143.91 | 8,347.71 |
| 10/5/2026, 9:00:00 PM | 8,358.29 | 8,508.06 | 8,323.59 | 8,499.86 |
| 10/6/2026, 9:00:00 PM | 8,528.29 | 8,567.83 | 8,443.33 | 8,462.52 |
| 10/7/2026, 9:00:00 PM | 8,451.12 | 8,451.12 | 8,289.26 | 8,337.51 |
| 10/8/2026, 9:00:00 PM | 8,345.97 | 8,559.03 | 8,345.97 | 8,529.48 |
| 10/9/2026, 9:00:00 PM | 8,560.33 | 8,570.66 | 8,524.83 | 8,548.52 |
| 10/10/2026, 9:00:00 PM | 8,573.17 | 8,573.17 | 8,482.60 | 8,545.40 |
| 10/11/2026, 9:00:00 PM | 8,521.57 | 8,573.17 | 8,469.02 | 8,500.77 |
| 10/12/2026, 9:00:00 PM | 8,508.86 | 8,705.75 | 8,489.33 | 8,671.80 |
| 10/13/2026, 9:00:00 PM | 8,673.82 | 8,768.84 | 8,573.30 | 8,580.29 |
| 10/14/2026, 9:00:00 PM | 8,605.06 | 8,636.77 | 8,487.70 | 8,510.96 |
| 10/15/2026, 9:00:00 PM | 8,521.73 | 8,651.32 | 8,515.51 | 8,623.47 |