Индекс металлов и добычи
MOEXMM · MOEX · ₽
4,611.66 pts▲ +103.28 (+2.29%)
Updated 20:39:15 MSK15 min delay
Searching…
No chart data.
Show dataHide data
| Date (UTC) | Open | High | Low | Close |
|---|
MOEXMM · MOEX · ₽
Updated 20:39:15 MSK15 min delay
Searching…
No chart data.
| Date (UTC) | Open | High | Low | Close |
|---|
Searching…
MOEXMM, 1Y: 10/15/2025, 9:00:00 PM to 10/15/2026, 9:00:00 PM. First close 5,963.22, last close 4,619.56, minimum 3,478.83, maximum 7,380.93, change -22.53%.
| Date (UTC) | Open | High | Low | Close |
|---|---|---|---|---|
| 10/15/2025, 9:00:00 PM | 5,803.21 | 5,988.01 | 5,786.36 | 5,963.22 |
| 10/16/2025, 9:00:00 PM | 6,156.50 | 6,244.71 | 6,143.14 | 6,180.54 |
| 10/19/2025, 9:00:00 PM | 6,175.73 | 6,221.46 | 6,127.46 | 6,171.47 |
| 10/20/2025, 9:00:00 PM | 6,079.71 | 6,089.92 | 5,875.67 | 5,926.56 |
| 10/21/2025, 9:00:00 PM | 5,953.19 | 6,031.56 | 5,921.99 | 5,962.40 |
| 10/22/2025, 9:00:00 PM | 5,853.97 | 5,853.97 | 5,772.46 | 5,826.13 |
| 10/23/2025, 9:00:00 PM | 5,834.86 | 5,907.50 | 5,743.27 | 5,769.25 |
| 10/26/2025, 9:00:00 PM | 5,674.56 | 5,680.77 | 5,564.82 | 5,589.05 |
| 10/27/2025, 9:00:00 PM | 5,616.51 | 5,694.52 | 5,612.16 | 5,625.55 |
| 10/28/2025, 9:00:00 PM | 5,655.10 | 5,736.55 | 5,655.10 | 5,727.29 |
| 10/29/2025, 9:00:00 PM | 5,733.89 | 5,813.80 | 5,722.00 | 5,803.41 |
| 10/30/2025, 9:00:00 PM | 5,810.50 | 5,810.50 | 5,710.52 | 5,715.90 |
| 10/31/2025, 9:00:00 PM | 5,703.61 | 5,728.25 | 5,696.51 | 5,724.28 |
| 11/2/2025, 9:00:00 PM | 5,785.76 | 5,824.25 | 5,785.05 | 5,804.44 |
| 11/4/2025, 9:00:00 PM | 5,784.29 | 5,825.05 | 5,716.51 | 5,751.52 |
| 11/5/2025, 9:00:00 PM | 5,766.16 | 5,780.30 | 5,717.02 | 5,729.39 |
| 11/6/2025, 9:00:00 PM | 5,752.08 | 5,827.61 | 5,752.08 | 5,795.16 |
| 11/9/2025, 9:00:00 PM | 5,854.76 | 5,867.40 | 5,799.80 | 5,808.27 |
| 11/10/2025, 9:00:00 PM | 5,838.69 | 5,908.63 | 5,811.10 | 5,875.55 |
| 11/11/2025, 9:00:00 PM | 5,875.29 | 5,882.44 | 5,808.89 | 5,828.50 |
| 11/12/2025, 9:00:00 PM | 5,842.24 | 5,897.47 | 5,818.37 | 5,837.28 |
| 11/13/2025, 9:00:00 PM | 5,833.00 | 5,837.46 | 5,708.70 | 5,750.01 |
| 11/16/2025, 9:00:00 PM | 5,728.14 | 5,739.82 | 5,672.85 | 5,676.33 |
| 11/17/2025, 9:00:00 PM | 5,678.63 | 5,824.76 | 5,639.88 | 5,805.57 |
| 11/18/2025, 9:00:00 PM | 5,837.39 | 6,026.06 | 5,809.18 | 5,973.95 |
| 11/19/2025, 9:00:00 PM | 5,947.15 | 5,974.16 | 5,892.00 | 5,915.83 |
| 11/20/2025, 9:00:00 PM | 5,969.90 | 6,067.89 | 5,956.90 | 6,054.90 |
| 11/23/2025, 9:00:00 PM | 6,073.53 | 6,116.80 | 5,939.92 | 5,953.18 |
| 11/24/2025, 9:00:00 PM | 6,006.57 | 6,086.19 | 5,930.14 | 6,083.69 |
| 11/25/2025, 9:00:00 PM | 6,066.08 | 6,072.62 | 6,015.00 | 6,040.17 |
| 11/26/2025, 9:00:00 PM | 6,052.61 | 6,056.68 | 5,908.77 | 5,945.50 |
| 11/27/2025, 9:00:00 PM | 5,951.64 | 6,079.68 | 5,951.32 | 6,061.66 |
| 11/30/2025, 9:00:00 PM | 6,066.31 | 6,140.45 | 6,035.56 | 6,115.71 |
| 12/1/2025, 9:00:00 PM | 6,109.67 | 6,109.67 | 6,028.71 | 6,045.10 |
| 12/2/2025, 9:00:00 PM | 6,004.49 | 6,004.49 | 5,925.09 | 6,000.01 |
| 12/3/2025, 9:00:00 PM | 6,009.49 | 6,059.95 | 6,009.49 | 6,022.82 |
| 12/4/2025, 9:00:00 PM | 6,027.37 | 6,176.25 | 6,018.11 | 6,144.91 |
| 12/7/2025, 9:00:00 PM | 6,163.75 | 6,194.99 | 6,124.69 | 6,133.06 |
| 12/8/2025, 9:00:00 PM | 6,108.34 | 6,200.95 | 6,094.52 | 6,158.89 |
| 12/9/2025, 9:00:00 PM | 6,190.40 | 6,217.41 | 6,180.33 | 6,196.14 |
| 12/10/2025, 9:00:00 PM | 6,228.16 | 6,316.34 | 6,228.16 | 6,286.11 |
| 12/11/2025, 9:00:00 PM | 6,306.74 | 6,344.23 | 6,254.48 | 6,272.19 |
| 12/14/2025, 9:00:00 PM | 6,270.88 | 6,319.14 | 6,237.24 | 6,313.77 |
| 12/15/2025, 9:00:00 PM | 6,312.95 | 6,419.14 | 6,306.54 | 6,407.61 |
| 12/16/2025, 9:00:00 PM | 6,430.33 | 6,440.78 | 6,336.42 | 6,389.51 |
| 12/17/2025, 9:00:00 PM | 6,403.34 | 6,459.40 | 6,394.68 | 6,394.68 |
| 12/18/2025, 9:00:00 PM | 6,450.96 | 6,515.72 | 6,388.11 | 6,401.67 |
| 12/21/2025, 9:00:00 PM | 6,409.99 | 6,427.22 | 6,343.17 | 6,353.14 |
| 12/22/2025, 9:00:00 PM | 6,370.54 | 6,429.80 | 6,357.25 | 6,412.79 |
| 12/23/2025, 9:00:00 PM | 6,424.49 | 6,458.13 | 6,390.32 | 6,399.82 |
| 12/24/2025, 9:00:00 PM | 6,392.07 | 6,416.91 | 6,366.14 | 6,390.39 |
| 12/25/2025, 9:00:00 PM | 6,466.50 | 6,510.63 | 6,446.64 | 6,499.18 |
| 12/28/2025, 9:00:00 PM | 6,531.00 | 6,621.13 | 6,430.87 | 6,433.85 |
| 12/29/2025, 9:00:00 PM | 6,474.45 | 6,498.44 | 6,451.51 | 6,479.71 |
| 1/4/2026, 9:00:00 PM | 6,425.94 | 6,498.55 | 6,403.98 | 6,492.92 |
| 1/5/2026, 9:00:00 PM | 6,510.17 | 6,519.45 | 6,468.94 | 6,490.89 |
| 1/7/2026, 9:00:00 PM | 6,431.50 | 6,453.57 | 6,408.48 | 6,418.07 |
| 1/8/2026, 9:00:00 PM | 6,426.33 | 6,479.13 | 6,426.33 | 6,449.88 |
| 1/11/2026, 9:00:00 PM | 6,496.16 | 6,638.38 | 6,496.16 | 6,632.49 |
| 1/12/2026, 9:00:00 PM | 6,606.95 | 6,686.46 | 6,561.21 | 6,653.34 |
| 1/13/2026, 9:00:00 PM | 6,647.50 | 6,684.46 | 6,625.94 | 6,642.49 |
| 1/14/2026, 9:00:00 PM | 6,611.54 | 6,659.44 | 6,587.31 | 6,617.02 |
| 1/15/2026, 9:00:00 PM | 6,624.79 | 6,728.89 | 6,624.79 | 6,681.06 |
| 1/18/2026, 9:00:00 PM | 6,738.48 | 6,812.59 | 6,719.74 | 6,799.41 |
| 1/19/2026, 9:00:00 PM | 6,812.95 | 6,833.03 | 6,768.70 | 6,817.07 |
| 1/20/2026, 9:00:00 PM | 6,898.38 | 6,969.91 | 6,874.50 | 6,917.39 |
| 1/21/2026, 9:00:00 PM | 6,938.15 | 6,958.10 | 6,846.39 | 6,882.73 |
| 1/22/2026, 9:00:00 PM | 6,894.25 | 6,958.34 | 6,894.25 | 6,947.12 |
| 1/25/2026, 9:00:00 PM | 7,043.21 | 7,052.26 | 6,982.80 | 7,047.17 |
| 1/26/2026, 9:00:00 PM | 7,031.61 | 7,049.71 | 6,980.05 | 7,018.40 |
| 1/27/2026, 9:00:00 PM | 7,140.74 | 7,200.20 | 7,103.40 | 7,132.35 |
| 1/28/2026, 9:00:00 PM | 7,287.58 | 7,380.93 | 7,139.61 | 7,158.98 |
| 1/29/2026, 9:00:00 PM | 7,139.32 | 7,140.40 | 6,971.40 | 7,039.19 |
| 2/1/2026, 9:00:00 PM | 6,858.86 | 7,021.98 | 6,854.98 | 6,951.34 |
| 2/2/2026, 9:00:00 PM | 7,078.07 | 7,122.28 | 7,064.68 | 7,094.81 |
| 2/3/2026, 9:00:00 PM | 7,123.36 | 7,162.05 | 6,985.37 | 7,000.83 |
| 2/4/2026, 9:00:00 PM | 6,910.02 | 6,938.85 | 6,812.10 | 6,842.97 |
| 2/5/2026, 9:00:00 PM | 6,886.04 | 6,938.09 | 6,850.95 | 6,911.38 |
| 2/8/2026, 9:00:00 PM | 6,925.69 | 6,925.69 | 6,860.51 | 6,901.15 |
| 2/9/2026, 9:00:00 PM | 6,891.87 | 6,914.27 | 6,847.84 | 6,848.98 |
| 2/10/2026, 9:00:00 PM | 6,886.14 | 7,006.62 | 6,878.95 | 6,974.27 |
| 2/11/2026, 9:00:00 PM | 6,974.93 | 7,016.92 | 6,919.85 | 6,979.20 |
| 2/12/2026, 9:00:00 PM | 6,960.85 | 6,962.98 | 6,886.70 | 6,933.95 |
| 2/15/2026, 9:00:00 PM | 6,927.39 | 6,949.96 | 6,863.44 | 6,867.57 |
| 2/16/2026, 9:00:00 PM | 6,854.07 | 6,875.50 | 6,784.46 | 6,788.83 |
| 2/17/2026, 9:00:00 PM | 6,810.49 | 6,882.26 | 6,794.98 | 6,874.37 |
| 2/18/2026, 9:00:00 PM | 6,892.71 | 6,930.71 | 6,832.35 | 6,845.91 |
| 2/19/2026, 9:00:00 PM | 6,846.26 | 6,871.84 | 6,830.76 | 6,843.62 |
| 2/23/2026, 9:00:00 PM | 6,892.64 | 6,930.28 | 6,818.14 | 6,827.39 |
| 2/24/2026, 9:00:00 PM | 6,839.43 | 6,920.83 | 6,829.34 | 6,915.44 |
| 2/25/2026, 9:00:00 PM | 6,937.35 | 6,952.61 | 6,900.11 | 6,913.49 |
| 2/26/2026, 9:00:00 PM | 6,922.75 | 7,015.88 | 6,917.65 | 6,985.97 |
| 3/1/2026, 9:00:00 PM | 6,969.25 | 7,021.98 | 6,935.26 | 6,952.84 |
| 3/2/2026, 9:00:00 PM | 6,935.79 | 6,935.79 | 6,848.17 | 6,878.32 |
| 3/3/2026, 9:00:00 PM | 6,876.36 | 6,959.15 | 6,876.36 | 6,910.22 |
| 3/4/2026, 9:00:00 PM | 6,927.32 | 6,938.39 | 6,878.64 | 6,884.63 |
| 3/5/2026, 9:00:00 PM | 6,897.03 | 6,918.64 | 6,861.99 | 6,873.32 |
| 3/8/2026, 9:00:00 PM | 6,859.87 | 6,863.21 | 6,787.22 | 6,835.65 |
| 3/9/2026, 9:00:00 PM | 6,893.22 | 6,951.32 | 6,881.56 | 6,881.56 |
| 3/10/2026, 9:00:00 PM | 6,922.75 | 6,934.09 | 6,861.01 | 6,862.02 |
| 3/11/2026, 9:00:00 PM | 6,877.90 | 6,881.21 | 6,819.82 | 6,827.99 |
| 3/12/2026, 9:00:00 PM | 6,849.33 | 6,894.63 | 6,828.39 | 6,835.17 |
| 3/15/2026, 9:00:00 PM | 6,854.58 | 6,883.42 | 6,759.73 | 6,759.73 |
| 3/16/2026, 9:00:00 PM | 6,772.86 | 6,786.37 | 6,746.54 | 6,747.15 |
| 3/17/2026, 9:00:00 PM | 6,706.66 | 6,735.65 | 6,642.84 | 6,648.44 |
| 3/18/2026, 9:00:00 PM | 6,639.97 | 6,649.30 | 6,561.23 | 6,568.69 |
| 3/19/2026, 9:00:00 PM | 6,623.32 | 6,658.80 | 6,572.04 | 6,578.93 |
| 3/22/2026, 9:00:00 PM | 6,453.67 | 6,465.32 | 6,386.19 | 6,420.55 |
| 3/23/2026, 9:00:00 PM | 6,431.63 | 6,450.20 | 6,332.48 | 6,345.60 |
| 3/24/2026, 9:00:00 PM | 6,369.90 | 6,400.96 | 6,349.71 | 6,359.08 |
| 3/25/2026, 9:00:00 PM | 6,348.57 | 6,355.60 | 6,273.54 | 6,293.06 |
| 3/26/2026, 9:00:00 PM | 6,293.49 | 6,293.49 | 6,132.13 | 6,164.21 |
| 3/29/2026, 9:00:00 PM | 6,199.26 | 6,245.16 | 6,142.53 | 6,163.22 |
| 3/30/2026, 9:00:00 PM | 6,171.72 | 6,189.43 | 6,074.37 | 6,106.78 |
| 3/31/2026, 9:00:00 PM | 6,144.82 | 6,204.98 | 6,126.44 | 6,163.19 |
| 4/1/2026, 9:00:00 PM | 6,163.90 | 6,201.47 | 6,144.58 | 6,178.51 |
| 4/2/2026, 9:00:00 PM | 6,198.13 | 6,203.49 | 6,094.98 | 6,128.75 |
| 4/5/2026, 9:00:00 PM | 6,096.13 | 6,210.24 | 6,078.93 | 6,198.68 |
| 4/6/2026, 9:00:00 PM | 6,195.81 | 6,232.92 | 6,152.50 | 6,188.14 |
| 4/7/2026, 9:00:00 PM | 6,270.34 | 6,270.34 | 6,190.41 | 6,196.28 |
| 4/8/2026, 9:00:00 PM | 6,180.37 | 6,185.19 | 6,099.92 | 6,108.52 |
| 4/9/2026, 9:00:00 PM | 6,130.10 | 6,141.22 | 6,071.46 | 6,081.13 |
| 4/12/2026, 9:00:00 PM | 6,059.96 | 6,064.49 | 5,981.93 | 5,998.62 |
| 4/13/2026, 9:00:00 PM | 6,042.66 | 6,091.52 | 5,979.30 | 6,074.44 |
| 4/14/2026, 9:00:00 PM | 6,056.80 | 6,143.87 | 6,019.50 | 6,121.33 |
| 4/15/2026, 9:00:00 PM | 6,165.80 | 6,208.91 | 6,149.75 | 6,160.63 |
| 4/16/2026, 9:00:00 PM | 6,154.93 | 6,210.63 | 6,125.54 | 6,151.20 |
| 4/19/2026, 9:00:00 PM | 6,146.36 | 6,167.75 | 6,075.52 | 6,161.90 |
| 4/20/2026, 9:00:00 PM | 6,160.25 | 6,160.25 | 6,098.81 | 6,154.07 |
| 4/21/2026, 9:00:00 PM | 6,176.42 | 6,219.02 | 6,161.76 | 6,201.78 |
| 4/22/2026, 9:00:00 PM | 6,210.00 | 6,224.22 | 6,168.34 | 6,200.28 |
| 4/23/2026, 9:00:00 PM | 6,188.27 | 6,195.77 | 6,055.43 | 6,071.90 |
| 4/26/2026, 9:00:00 PM | 6,041.36 | 6,063.84 | 5,999.18 | 5,999.44 |
| 4/27/2026, 9:00:00 PM | 5,970.91 | 5,971.59 | 5,862.75 | 5,865.79 |
| 4/28/2026, 9:00:00 PM | 5,868.64 | 5,876.30 | 5,614.16 | 5,651.99 |
| 4/29/2026, 9:00:00 PM | 5,661.12 | 5,771.52 | 5,661.12 | 5,698.82 |
| 5/3/2026, 9:00:00 PM | 5,724.41 | 5,733.94 | 5,583.94 | 5,606.58 |
| 5/4/2026, 9:00:00 PM | 5,580.20 | 5,687.22 | 5,520.26 | 5,665.05 |
| 5/5/2026, 9:00:00 PM | 5,666.77 | 5,743.47 | 5,657.62 | 5,715.03 |
| 5/6/2026, 9:00:00 PM | 5,700.86 | 5,727.37 | 5,660.37 | 5,669.46 |
| 5/7/2026, 9:00:00 PM | 5,645.77 | 5,645.77 | 5,576.66 | 5,583.18 |
| 5/10/2026, 9:00:00 PM | 5,672.16 | 5,732.01 | 5,672.16 | 5,723.02 |
| 5/11/2026, 9:00:00 PM | 5,737.65 | 5,817.77 | 5,730.03 | 5,802.21 |
| 5/12/2026, 9:00:00 PM | 5,809.53 | 5,833.63 | 5,784.69 | 5,833.63 |
| 5/13/2026, 9:00:00 PM | 5,810.92 | 5,814.51 | 5,721.77 | 5,731.08 |
| 5/14/2026, 9:00:00 PM | 5,700.19 | 5,713.02 | 5,632.85 | 5,645.64 |
| 5/17/2026, 9:00:00 PM | 5,607.30 | 5,643.84 | 5,563.51 | 5,640.91 |
| 5/18/2026, 9:00:00 PM | 5,665.25 | 5,698.88 | 5,635.65 | 5,651.81 |
| 5/19/2026, 9:00:00 PM | 5,619.67 | 5,619.67 | 5,549.22 | 5,575.80 |
| 5/20/2026, 9:00:00 PM | 5,536.15 | 5,624.11 | 5,478.09 | 5,608.63 |
| 5/21/2026, 9:00:00 PM | 5,601.88 | 5,644.90 | 5,492.03 | 5,506.22 |
| 5/24/2026, 9:00:00 PM | 5,512.39 | 5,531.73 | 5,393.75 | 5,456.87 |
| 5/25/2026, 9:00:00 PM | 5,420.86 | 5,440.27 | 5,354.51 | 5,382.87 |
| 5/26/2026, 9:00:00 PM | 5,384.95 | 5,405.32 | 5,327.04 | 5,397.13 |
| 5/27/2026, 9:00:00 PM | 5,375.38 | 5,413.12 | 5,313.96 | 5,322.96 |
| 5/28/2026, 9:00:00 PM | 5,289.27 | 5,318.27 | 5,256.44 | 5,277.51 |
| 5/31/2026, 9:00:00 PM | 5,312.47 | 5,349.02 | 5,249.52 | 5,273.85 |
| 6/1/2026, 9:00:00 PM | 5,320.40 | 5,513.07 | 5,318.19 | 5,510.36 |
| 6/2/2026, 9:00:00 PM | 5,503.52 | 5,536.26 | 5,449.12 | 5,464.19 |
| 6/3/2026, 9:00:00 PM | 5,439.92 | 5,480.49 | 5,388.32 | 5,400.51 |
| 6/4/2026, 9:00:00 PM | 5,406.96 | 5,427.00 | 5,328.52 | 5,331.88 |
| 6/7/2026, 9:00:00 PM | 5,324.79 | 5,335.74 | 5,202.44 | 5,219.33 |
| 6/8/2026, 9:00:00 PM | 5,171.83 | 5,285.42 | 5,109.53 | 5,208.39 |
| 6/9/2026, 9:00:00 PM | 5,173.14 | 5,173.14 | 5,038.33 | 5,127.58 |
| 6/10/2026, 9:00:00 PM | 5,127.12 | 5,132.29 | 5,053.68 | 5,076.23 |
| 6/14/2026, 9:00:00 PM | 5,215.31 | 5,265.04 | 5,198.88 | 5,244.26 |
| 6/15/2026, 9:00:00 PM | 5,265.70 | 5,301.17 | 5,140.29 | 5,209.03 |
| 6/16/2026, 9:00:00 PM | 5,220.46 | 5,270.59 | 5,205.58 | 5,221.21 |
| 6/17/2026, 9:00:00 PM | 5,190.21 | 5,212.85 | 5,127.79 | 5,168.63 |
| 6/18/2026, 9:00:00 PM | 5,151.57 | 5,197.90 | 5,008.38 | 5,059.62 |
| 6/21/2026, 9:00:00 PM | 4,967.91 | 5,010.77 | 4,742.16 | 4,818.74 |
| 6/22/2026, 9:00:00 PM | 4,764.30 | 4,832.93 | 4,743.98 | 4,808.26 |
| 6/23/2026, 9:00:00 PM | 4,782.00 | 4,782.13 | 4,510.73 | 4,558.69 |
| 6/24/2026, 9:00:00 PM | 4,606.08 | 4,626.68 | 4,455.04 | 4,524.96 |
| 6/25/2026, 9:00:00 PM | 4,428.93 | 4,690.40 | 4,346.79 | 4,554.57 |
| 6/28/2026, 9:00:00 PM | 4,520.50 | 4,713.90 | 4,492.00 | 4,694.52 |
| 6/29/2026, 9:00:00 PM | 4,712.99 | 4,819.24 | 4,689.08 | 4,723.92 |
| 6/30/2026, 9:00:00 PM | 4,732.55 | 4,750.20 | 4,665.00 | 4,681.12 |
| 7/1/2026, 9:00:00 PM | 4,674.30 | 4,678.83 | 4,476.08 | 4,492.41 |
| 7/2/2026, 9:00:00 PM | 4,511.57 | 4,523.10 | 4,397.84 | 4,455.61 |
| 7/5/2026, 9:00:00 PM | 4,447.95 | 4,502.14 | 4,289.25 | 4,337.64 |
| 7/6/2026, 9:00:00 PM | 4,283.07 | 4,299.08 | 4,128.83 | 4,280.04 |
| 7/7/2026, 9:00:00 PM | 4,273.90 | 4,281.78 | 3,954.16 | 4,062.93 |
| 7/8/2026, 9:00:00 PM | 4,054.07 | 4,089.43 | 3,992.11 | 4,011.07 |
| 7/9/2026, 9:00:00 PM | 3,979.46 | 3,998.20 | 3,908.53 | 3,923.17 |
| 7/12/2026, 9:00:00 PM | 3,871.52 | 3,992.09 | 3,855.43 | 3,919.60 |
| 7/13/2026, 9:00:00 PM | 3,937.35 | 3,962.33 | 3,887.00 | 3,933.27 |
| 7/14/2026, 9:00:00 PM | 3,893.53 | 3,893.53 | 3,766.25 | 3,786.25 |
| 7/15/2026, 9:00:00 PM | 3,719.49 | 3,776.59 | 3,596.57 | 3,608.23 |
| 7/16/2026, 9:00:00 PM | 3,630.95 | 3,653.75 | 3,478.83 | 3,481.67 |
| 7/19/2026, 9:00:00 PM | 3,481.13 | 3,737.20 | 3,481.13 | 3,737.20 |
| 7/20/2026, 9:00:00 PM | 3,920.81 | 4,025.48 | 3,816.46 | 3,954.13 |
| 7/21/2026, 9:00:00 PM | 3,961.00 | 4,122.95 | 3,915.36 | 4,078.79 |
| 7/22/2026, 9:00:00 PM | 4,088.35 | 4,088.35 | 3,947.29 | 4,003.56 |
| 7/23/2026, 9:00:00 PM | 3,889.42 | 4,098.37 | 3,831.87 | 4,062.06 |
| 7/26/2026, 9:00:00 PM | 4,110.30 | 4,292.07 | 4,092.62 | 4,291.78 |
| 7/27/2026, 9:00:00 PM | 4,304.18 | 4,321.74 | 4,195.60 | 4,256.70 |
| 7/28/2026, 9:00:00 PM | 4,270.76 | 4,361.74 | 4,266.22 | 4,356.53 |
| 7/29/2026, 9:00:00 PM | 4,421.24 | 4,470.76 | 4,307.63 | 4,316.11 |
| 7/30/2026, 9:00:00 PM | 4,312.53 | 4,467.78 | 4,284.24 | 4,425.40 |
| 8/2/2026, 9:00:00 PM | 4,464.89 | 4,539.17 | 4,464.89 | 4,537.12 |
| 8/3/2026, 9:00:00 PM | 4,524.71 | 4,635.14 | 4,471.20 | 4,618.99 |
| 8/4/2026, 9:00:00 PM | 4,657.29 | 4,730.20 | 4,647.90 | 4,730.20 |
| 8/5/2026, 9:00:00 PM | 4,721.37 | 4,756.57 | 4,608.55 | 4,653.93 |
| 8/6/2026, 9:00:00 PM | 4,665.77 | 4,701.77 | 4,568.79 | 4,593.71 |
| 8/9/2026, 9:00:00 PM | 4,637.95 | 4,706.01 | 4,634.71 | 4,702.95 |
| 8/10/2026, 9:00:00 PM | 4,753.59 | 4,774.43 | 4,716.45 | 4,737.58 |
| 8/11/2026, 9:00:00 PM | 4,741.84 | 4,748.23 | 4,618.07 | 4,639.91 |
| 8/12/2026, 9:00:00 PM | 4,594.97 | 4,604.03 | 4,445.60 | 4,465.53 |
| 8/13/2026, 9:00:00 PM | 4,472.52 | 4,498.13 | 4,207.49 | 4,231.12 |
| 8/16/2026, 9:00:00 PM | 4,154.73 | 4,266.54 | 4,124.32 | 4,133.43 |
| 8/17/2026, 9:00:00 PM | 4,170.41 | 4,356.37 | 4,159.50 | 4,307.06 |
| 8/18/2026, 9:00:00 PM | 4,356.55 | 4,487.29 | 4,269.09 | 4,479.28 |
| 8/19/2026, 9:00:00 PM | 4,490.37 | 4,523.07 | 4,330.73 | 4,362.47 |
| 8/20/2026, 9:00:00 PM | 4,359.01 | 4,401.19 | 4,295.73 | 4,393.22 |
| 8/23/2026, 9:00:00 PM | 4,288.31 | 4,339.64 | 4,240.76 | 4,296.61 |
| 8/24/2026, 9:00:00 PM | 4,317.28 | 4,400.87 | 4,267.81 | 4,338.89 |
| 8/25/2026, 9:00:00 PM | 4,303.87 | 4,303.87 | 4,198.15 | 4,198.15 |
| 8/26/2026, 9:00:00 PM | 4,141.99 | 4,256.44 | 4,121.20 | 4,231.72 |
| 8/27/2026, 9:00:00 PM | 4,276.18 | 4,283.99 | 4,197.66 | 4,229.17 |
| 8/30/2026, 9:00:00 PM | 4,289.66 | 4,459.81 | 4,289.66 | 4,443.67 |
| 8/31/2026, 9:00:00 PM | 4,414.62 | 4,474.02 | 4,390.77 | 4,460.00 |
| 9/1/2026, 9:00:00 PM | 4,416.67 | 4,446.30 | 4,389.66 | 4,440.53 |
| 9/2/2026, 9:00:00 PM | 4,457.85 | 4,515.26 | 4,394.17 | 4,497.62 |
| 9/3/2026, 9:00:00 PM | 4,563.18 | 4,595.30 | 4,505.88 | 4,541.54 |
| 9/6/2026, 9:00:00 PM | 4,511.05 | 4,586.55 | 4,479.64 | 4,580.83 |
| 9/7/2026, 9:00:00 PM | 4,579.92 | 4,669.89 | 4,530.39 | 4,550.11 |
| 9/8/2026, 9:00:00 PM | 4,522.10 | 4,558.08 | 4,473.54 | 4,516.92 |
| 9/9/2026, 9:00:00 PM | 4,503.46 | 4,537.87 | 4,491.62 | 4,531.12 |
| 9/10/2026, 9:00:00 PM | 4,531.10 | 4,566.20 | 4,407.47 | 4,460.49 |
| 9/13/2026, 9:00:00 PM | 4,484.58 | 4,553.81 | 4,419.99 | 4,518.23 |
| 9/14/2026, 9:00:00 PM | 4,500.02 | 4,557.06 | 4,462.26 | 4,464.53 |
| 9/15/2026, 9:00:00 PM | 4,466.80 | 4,468.04 | 4,360.65 | 4,368.53 |
| 9/16/2026, 9:00:00 PM | 4,347.44 | 4,379.85 | 4,306.77 | 4,338.95 |
| 9/17/2026, 9:00:00 PM | 4,356.10 | 4,378.57 | 4,324.42 | 4,349.67 |
| 9/20/2026, 9:00:00 PM | 4,359.63 | 4,362.07 | 4,277.95 | 4,291.75 |
| 9/21/2026, 9:00:00 PM | 4,315.12 | 4,409.86 | 4,315.12 | 4,390.22 |
| 9/22/2026, 9:00:00 PM | 4,397.69 | 4,404.46 | 4,327.13 | 4,367.00 |
| 9/23/2026, 9:00:00 PM | 4,390.58 | 4,413.87 | 4,268.84 | 4,317.72 |
| 9/24/2026, 9:00:00 PM | 4,318.66 | 4,322.35 | 4,265.47 | 4,273.72 |
| 9/25/2026, 9:00:00 PM | 4,284.76 | 4,294.52 | 4,282.21 | 4,293.42 |
| 9/26/2026, 9:00:00 PM | 4,291.95 | 4,297.43 | 4,290.18 | 4,295.46 |
| 9/27/2026, 9:00:00 PM | 4,287.08 | 4,297.43 | 4,190.63 | 4,201.00 |
| 9/28/2026, 9:00:00 PM | 4,207.63 | 4,240.35 | 4,158.98 | 4,220.16 |
| 9/29/2026, 9:00:00 PM | 4,220.29 | 4,239.72 | 4,169.60 | 4,186.46 |
| 9/30/2026, 9:00:00 PM | 4,185.25 | 4,216.20 | 4,156.12 | 4,196.94 |
| 10/1/2026, 9:00:00 PM | 4,200.11 | 4,247.09 | 4,184.29 | 4,247.09 |
| 10/2/2026, 9:00:00 PM | 4,246.86 | 4,251.32 | 4,240.67 | 4,245.93 |
| 10/3/2026, 9:00:00 PM | 4,249.90 | 4,251.22 | 4,234.17 | 4,241.97 |
| 10/4/2026, 9:00:00 PM | 4,242.90 | 4,370.89 | 4,234.17 | 4,358.31 |
| 10/5/2026, 9:00:00 PM | 4,359.90 | 4,390.74 | 4,326.96 | 4,357.01 |
| 10/6/2026, 9:00:00 PM | 4,369.53 | 4,433.88 | 4,364.20 | 4,396.56 |
| 10/7/2026, 9:00:00 PM | 4,395.31 | 4,395.31 | 4,303.24 | 4,316.92 |
| 10/8/2026, 9:00:00 PM | 4,320.88 | 4,467.19 | 4,307.71 | 4,444.61 |
| 10/9/2026, 9:00:00 PM | 4,453.11 | 4,472.69 | 4,421.55 | 4,445.93 |
| 10/10/2026, 9:00:00 PM | 4,440.56 | 4,471.40 | 4,414.33 | 4,461.72 |
| 10/11/2026, 9:00:00 PM | 4,440.14 | 4,497.12 | 4,414.33 | 4,480.11 |
| 10/12/2026, 9:00:00 PM | 4,475.51 | 4,630.56 | 4,469.55 | 4,614.04 |
| 10/13/2026, 9:00:00 PM | 4,617.36 | 4,693.01 | 4,530.90 | 4,533.37 |
| 10/14/2026, 9:00:00 PM | 4,534.84 | 4,590.02 | 4,494.04 | 4,514.87 |
| 10/15/2026, 9:00:00 PM | 4,525.63 | 4,646.04 | 4,521.08 | 4,619.56 |