Индекс нефти и газа
MOEXOG · MOEX · ₽
6,876.52 pts▲ +137.11 (+2.03%)
Updated 21:52:32 MSK15 min delay
Searching…
No chart data.
Show dataHide data
| Date (UTC) | Open | High | Low | Close |
|---|
MOEXOG · MOEX · ₽
Updated 21:52:32 MSK15 min delay
Searching…
No chart data.
| Date (UTC) | Open | High | Low | Close |
|---|
Searching…
MOEXOG, 1Y: 10/15/2025, 9:00:00 PM to 10/15/2026, 9:00:00 PM. First close 6,870.60, last close 6,854.16, minimum 4,981.78, maximum 8,040.99, change -0.24%.
| Date (UTC) | Open | High | Low | Close |
|---|---|---|---|---|
| 10/15/2025, 9:00:00 PM | 6,683.13 | 6,907.97 | 6,657.40 | 6,870.60 |
| 10/16/2025, 9:00:00 PM | 7,126.64 | 7,250.30 | 7,117.86 | 7,227.70 |
| 10/19/2025, 9:00:00 PM | 7,274.83 | 7,336.84 | 7,251.50 | 7,290.25 |
| 10/20/2025, 9:00:00 PM | 7,160.90 | 7,235.77 | 6,908.75 | 6,985.12 |
| 10/21/2025, 9:00:00 PM | 7,067.62 | 7,144.45 | 7,028.81 | 7,062.80 |
| 10/22/2025, 9:00:00 PM | 6,812.64 | 6,847.66 | 6,716.55 | 6,768.14 |
| 10/23/2025, 9:00:00 PM | 6,773.22 | 6,837.75 | 6,645.78 | 6,688.82 |
| 10/26/2025, 9:00:00 PM | 6,564.49 | 6,573.40 | 6,429.96 | 6,483.11 |
| 10/27/2025, 9:00:00 PM | 6,468.99 | 6,546.70 | 6,443.44 | 6,488.40 |
| 10/28/2025, 9:00:00 PM | 6,497.10 | 6,592.44 | 6,489.45 | 6,567.57 |
| 10/29/2025, 9:00:00 PM | 6,579.55 | 6,682.69 | 6,562.34 | 6,646.52 |
| 10/30/2025, 9:00:00 PM | 6,638.94 | 6,639.36 | 6,546.55 | 6,554.09 |
| 10/31/2025, 9:00:00 PM | 6,548.89 | 6,581.75 | 6,536.96 | 6,581.11 |
| 11/2/2025, 9:00:00 PM | 6,678.20 | 6,714.02 | 6,667.09 | 6,700.80 |
| 11/4/2025, 9:00:00 PM | 6,641.60 | 6,711.46 | 6,588.88 | 6,617.28 |
| 11/5/2025, 9:00:00 PM | 6,636.99 | 6,643.60 | 6,578.02 | 6,603.00 |
| 11/6/2025, 9:00:00 PM | 6,586.43 | 6,713.50 | 6,586.43 | 6,690.55 |
| 11/9/2025, 9:00:00 PM | 6,751.92 | 6,770.20 | 6,617.39 | 6,630.11 |
| 11/10/2025, 9:00:00 PM | 6,631.55 | 6,678.85 | 6,599.50 | 6,650.58 |
| 11/11/2025, 9:00:00 PM | 6,667.64 | 6,674.59 | 6,546.77 | 6,567.09 |
| 11/12/2025, 9:00:00 PM | 6,562.60 | 6,583.76 | 6,522.74 | 6,571.03 |
| 11/13/2025, 9:00:00 PM | 6,587.51 | 6,598.47 | 6,516.28 | 6,541.53 |
| 11/16/2025, 9:00:00 PM | 6,498.75 | 6,539.43 | 6,466.72 | 6,509.81 |
| 11/17/2025, 9:00:00 PM | 6,509.40 | 6,719.28 | 6,467.09 | 6,690.75 |
| 11/18/2025, 9:00:00 PM | 6,707.67 | 7,022.69 | 6,661.75 | 6,970.04 |
| 11/19/2025, 9:00:00 PM | 6,926.27 | 7,029.34 | 6,872.11 | 6,921.92 |
| 11/20/2025, 9:00:00 PM | 7,098.99 | 7,146.11 | 6,994.31 | 7,111.03 |
| 11/23/2025, 9:00:00 PM | 7,160.96 | 7,195.06 | 6,979.65 | 7,009.51 |
| 11/24/2025, 9:00:00 PM | 7,065.59 | 7,125.75 | 6,953.43 | 7,093.55 |
| 11/25/2025, 9:00:00 PM | 7,068.41 | 7,068.41 | 7,006.90 | 7,028.59 |
| 11/26/2025, 9:00:00 PM | 7,029.19 | 7,046.26 | 6,829.29 | 6,875.94 |
| 11/27/2025, 9:00:00 PM | 6,892.63 | 7,090.90 | 6,880.08 | 7,056.61 |
| 11/30/2025, 9:00:00 PM | 7,047.42 | 7,127.45 | 7,013.56 | 7,083.82 |
| 12/1/2025, 9:00:00 PM | 7,079.32 | 7,113.02 | 7,004.26 | 7,027.68 |
| 12/2/2025, 9:00:00 PM | 6,940.21 | 6,972.39 | 6,886.40 | 6,972.39 |
| 12/3/2025, 9:00:00 PM | 7,004.42 | 7,021.15 | 6,978.84 | 6,988.54 |
| 12/4/2025, 9:00:00 PM | 6,998.00 | 7,173.36 | 6,979.73 | 7,146.59 |
| 12/7/2025, 9:00:00 PM | 7,186.11 | 7,223.68 | 7,081.54 | 7,098.82 |
| 12/8/2025, 9:00:00 PM | 7,076.13 | 7,144.97 | 7,030.60 | 7,083.28 |
| 12/9/2025, 9:00:00 PM | 7,133.20 | 7,160.83 | 7,118.04 | 7,144.73 |
| 12/10/2025, 9:00:00 PM | 7,165.94 | 7,253.95 | 7,165.94 | 7,222.70 |
| 12/11/2025, 9:00:00 PM | 7,253.50 | 7,280.56 | 7,166.49 | 7,189.33 |
| 12/14/2025, 9:00:00 PM | 7,170.29 | 7,233.66 | 7,149.93 | 7,217.59 |
| 12/15/2025, 9:00:00 PM | 7,212.12 | 7,314.22 | 7,210.11 | 7,295.66 |
| 12/16/2025, 9:00:00 PM | 7,309.95 | 7,318.31 | 7,187.30 | 7,249.71 |
| 12/17/2025, 9:00:00 PM | 7,253.86 | 7,283.45 | 7,190.03 | 7,191.18 |
| 12/18/2025, 9:00:00 PM | 7,259.87 | 7,310.18 | 7,165.03 | 7,177.98 |
| 12/21/2025, 9:00:00 PM | 7,168.62 | 7,171.20 | 7,046.73 | 7,062.66 |
| 12/22/2025, 9:00:00 PM | 7,061.60 | 7,086.13 | 7,004.99 | 7,072.94 |
| 12/23/2025, 9:00:00 PM | 7,065.41 | 7,081.58 | 7,020.13 | 7,042.10 |
| 12/24/2025, 9:00:00 PM | 7,038.08 | 7,046.40 | 6,984.49 | 6,997.91 |
| 12/25/2025, 9:00:00 PM | 7,057.25 | 7,143.35 | 7,056.52 | 7,127.42 |
| 12/28/2025, 9:00:00 PM | 7,174.44 | 7,304.44 | 7,060.85 | 7,078.14 |
| 12/29/2025, 9:00:00 PM | 7,112.73 | 7,181.22 | 7,093.35 | 7,152.90 |
| 1/4/2026, 9:00:00 PM | 7,054.28 | 7,125.97 | 7,029.23 | 7,116.51 |
| 1/5/2026, 9:00:00 PM | 7,143.66 | 7,152.73 | 7,090.36 | 7,101.47 |
| 1/7/2026, 9:00:00 PM | 7,039.53 | 7,078.83 | 7,027.98 | 7,039.71 |
| 1/8/2026, 9:00:00 PM | 7,060.86 | 7,064.39 | 7,028.19 | 7,039.10 |
| 1/11/2026, 9:00:00 PM | 7,046.28 | 7,051.85 | 6,874.19 | 6,884.06 |
| 1/12/2026, 9:00:00 PM | 6,861.75 | 6,889.22 | 6,825.05 | 6,850.25 |
| 1/13/2026, 9:00:00 PM | 6,814.75 | 6,923.07 | 6,778.81 | 6,893.69 |
| 1/14/2026, 9:00:00 PM | 6,892.32 | 6,938.31 | 6,873.91 | 6,898.67 |
| 1/15/2026, 9:00:00 PM | 6,906.42 | 6,983.30 | 6,906.42 | 6,970.73 |
| 1/18/2026, 9:00:00 PM | 6,977.14 | 7,007.39 | 6,944.93 | 6,991.21 |
| 1/19/2026, 9:00:00 PM | 6,956.08 | 6,960.22 | 6,903.25 | 6,943.30 |
| 1/20/2026, 9:00:00 PM | 6,936.32 | 7,047.92 | 6,908.08 | 7,031.24 |
| 1/21/2026, 9:00:00 PM | 7,051.46 | 7,102.01 | 6,992.02 | 7,024.73 |
| 1/22/2026, 9:00:00 PM | 7,007.05 | 7,048.35 | 6,983.29 | 7,025.17 |
| 1/25/2026, 9:00:00 PM | 7,004.84 | 7,012.57 | 6,946.53 | 6,976.20 |
| 1/26/2026, 9:00:00 PM | 6,970.49 | 7,048.92 | 6,924.58 | 7,043.30 |
| 1/27/2026, 9:00:00 PM | 7,055.96 | 7,073.60 | 7,034.41 | 7,065.59 |
| 1/28/2026, 9:00:00 PM | 7,098.77 | 7,187.61 | 7,043.03 | 7,070.73 |
| 1/29/2026, 9:00:00 PM | 7,108.99 | 7,126.75 | 7,008.18 | 7,047.98 |
| 2/1/2026, 9:00:00 PM | 6,978.22 | 7,034.85 | 6,964.75 | 6,992.40 |
| 2/2/2026, 9:00:00 PM | 7,015.70 | 7,034.70 | 6,980.67 | 7,002.75 |
| 2/3/2026, 9:00:00 PM | 7,004.52 | 7,068.07 | 6,978.43 | 6,993.10 |
| 2/4/2026, 9:00:00 PM | 6,968.26 | 6,980.19 | 6,873.41 | 6,920.36 |
| 2/5/2026, 9:00:00 PM | 6,923.73 | 6,930.51 | 6,885.93 | 6,895.37 |
| 2/8/2026, 9:00:00 PM | 6,864.29 | 6,864.29 | 6,803.88 | 6,837.50 |
| 2/9/2026, 9:00:00 PM | 6,849.47 | 6,879.20 | 6,788.79 | 6,792.00 |
| 2/10/2026, 9:00:00 PM | 6,819.60 | 6,921.80 | 6,789.91 | 6,902.92 |
| 2/11/2026, 9:00:00 PM | 6,888.12 | 6,935.45 | 6,855.92 | 6,925.21 |
| 2/12/2026, 9:00:00 PM | 6,894.54 | 6,961.03 | 6,879.46 | 6,942.54 |
| 2/15/2026, 9:00:00 PM | 6,938.01 | 6,949.22 | 6,902.06 | 6,907.91 |
| 2/16/2026, 9:00:00 PM | 6,914.15 | 6,936.70 | 6,869.34 | 6,870.13 |
| 2/17/2026, 9:00:00 PM | 6,875.90 | 6,884.68 | 6,822.35 | 6,860.85 |
| 2/18/2026, 9:00:00 PM | 6,887.72 | 6,918.53 | 6,861.63 | 6,867.45 |
| 2/19/2026, 9:00:00 PM | 6,901.71 | 6,908.74 | 6,854.76 | 6,899.36 |
| 2/23/2026, 9:00:00 PM | 6,923.75 | 6,968.43 | 6,866.27 | 6,869.02 |
| 2/24/2026, 9:00:00 PM | 6,874.82 | 6,929.02 | 6,865.24 | 6,916.44 |
| 2/25/2026, 9:00:00 PM | 6,926.68 | 6,936.46 | 6,873.42 | 6,883.81 |
| 2/26/2026, 9:00:00 PM | 6,887.63 | 6,970.86 | 6,884.46 | 6,947.36 |
| 3/1/2026, 9:00:00 PM | 7,215.04 | 7,395.42 | 7,201.74 | 7,336.83 |
| 3/2/2026, 9:00:00 PM | 7,503.64 | 7,533.78 | 7,423.72 | 7,447.28 |
| 3/3/2026, 9:00:00 PM | 7,410.98 | 7,451.67 | 7,324.19 | 7,351.54 |
| 3/4/2026, 9:00:00 PM | 7,360.99 | 7,409.39 | 7,344.01 | 7,403.83 |
| 3/5/2026, 9:00:00 PM | 7,471.62 | 7,697.26 | 7,444.43 | 7,637.17 |
| 3/8/2026, 9:00:00 PM | 8,039.52 | 8,040.99 | 7,773.31 | 7,880.25 |
| 3/9/2026, 9:00:00 PM | 7,757.65 | 7,775.79 | 7,580.45 | 7,601.89 |
| 3/10/2026, 9:00:00 PM | 7,605.78 | 7,696.51 | 7,590.72 | 7,648.19 |
| 3/11/2026, 9:00:00 PM | 7,735.46 | 7,777.04 | 7,702.78 | 7,751.51 |
| 3/12/2026, 9:00:00 PM | 7,762.00 | 7,815.43 | 7,696.35 | 7,739.61 |
| 3/15/2026, 9:00:00 PM | 7,783.17 | 7,801.92 | 7,614.39 | 7,650.18 |
| 3/16/2026, 9:00:00 PM | 7,679.90 | 7,689.25 | 7,623.75 | 7,638.78 |
| 3/17/2026, 9:00:00 PM | 7,598.51 | 7,812.81 | 7,592.01 | 7,775.97 |
| 3/18/2026, 9:00:00 PM | 7,871.57 | 7,941.82 | 7,840.30 | 7,867.70 |
| 3/19/2026, 9:00:00 PM | 7,854.28 | 7,889.06 | 7,803.21 | 7,822.71 |
| 3/22/2026, 9:00:00 PM | 7,897.59 | 7,956.69 | 7,606.92 | 7,761.12 |
| 3/23/2026, 9:00:00 PM | 7,758.84 | 7,853.52 | 7,711.38 | 7,812.91 |
| 3/24/2026, 9:00:00 PM | 7,774.42 | 7,788.97 | 7,725.47 | 7,784.61 |
| 3/25/2026, 9:00:00 PM | 7,811.51 | 7,831.60 | 7,722.77 | 7,744.93 |
| 3/26/2026, 9:00:00 PM | 7,720.91 | 7,794.65 | 7,618.59 | 7,660.86 |
| 3/29/2026, 9:00:00 PM | 7,705.93 | 7,769.74 | 7,645.17 | 7,718.41 |
| 3/30/2026, 9:00:00 PM | 7,703.78 | 7,703.78 | 7,555.23 | 7,594.89 |
| 3/31/2026, 9:00:00 PM | 7,515.46 | 7,554.98 | 7,448.54 | 7,491.61 |
| 4/1/2026, 9:00:00 PM | 7,572.64 | 7,589.07 | 7,448.11 | 7,477.45 |
| 4/2/2026, 9:00:00 PM | 7,492.98 | 7,510.94 | 7,412.40 | 7,444.00 |
| 4/5/2026, 9:00:00 PM | 7,411.49 | 7,530.07 | 7,393.91 | 7,520.77 |
| 4/6/2026, 9:00:00 PM | 7,527.12 | 7,635.38 | 7,497.20 | 7,603.75 |
| 4/7/2026, 9:00:00 PM | 7,365.13 | 7,386.73 | 7,328.60 | 7,363.32 |
| 4/8/2026, 9:00:00 PM | 7,377.60 | 7,407.61 | 7,279.94 | 7,280.23 |
| 4/9/2026, 9:00:00 PM | 7,297.60 | 7,313.21 | 7,220.89 | 7,236.08 |
| 4/12/2026, 9:00:00 PM | 7,316.94 | 7,375.56 | 7,208.51 | 7,250.48 |
| 4/13/2026, 9:00:00 PM | 7,231.04 | 7,235.55 | 7,131.96 | 7,183.78 |
| 4/14/2026, 9:00:00 PM | 7,148.32 | 7,189.64 | 7,095.54 | 7,169.77 |
| 4/15/2026, 9:00:00 PM | 7,175.27 | 7,206.33 | 7,128.00 | 7,134.76 |
| 4/16/2026, 9:00:00 PM | 7,138.34 | 7,165.33 | 6,915.57 | 6,951.56 |
| 4/19/2026, 9:00:00 PM | 7,067.76 | 7,109.14 | 7,000.75 | 7,094.83 |
| 4/20/2026, 9:00:00 PM | 7,079.03 | 7,167.20 | 7,055.91 | 7,140.69 |
| 4/21/2026, 9:00:00 PM | 7,127.86 | 7,168.46 | 7,118.60 | 7,142.78 |
| 4/22/2026, 9:00:00 PM | 7,171.36 | 7,213.11 | 7,167.22 | 7,189.95 |
| 4/23/2026, 9:00:00 PM | 7,209.54 | 7,215.72 | 7,077.72 | 7,078.84 |
| 4/26/2026, 9:00:00 PM | 7,080.56 | 7,166.83 | 7,070.57 | 7,132.00 |
| 4/27/2026, 9:00:00 PM | 7,173.04 | 7,183.16 | 7,070.73 | 7,077.04 |
| 4/28/2026, 9:00:00 PM | 7,079.41 | 7,092.61 | 6,876.16 | 6,898.79 |
| 4/29/2026, 9:00:00 PM | 6,923.46 | 7,001.87 | 6,911.54 | 6,938.98 |
| 5/3/2026, 9:00:00 PM | 6,895.72 | 6,903.60 | 6,761.03 | 6,825.86 |
| 5/4/2026, 9:00:00 PM | 6,817.80 | 6,927.11 | 6,735.79 | 6,902.50 |
| 5/5/2026, 9:00:00 PM | 6,859.44 | 6,877.35 | 6,738.43 | 6,805.13 |
| 5/6/2026, 9:00:00 PM | 6,759.27 | 6,770.08 | 6,704.87 | 6,717.03 |
| 5/7/2026, 9:00:00 PM | 6,711.02 | 6,721.83 | 6,679.54 | 6,682.14 |
| 5/10/2026, 9:00:00 PM | 6,833.75 | 6,880.20 | 6,833.75 | 6,865.32 |
| 5/11/2026, 9:00:00 PM | 6,869.27 | 7,018.13 | 6,847.82 | 6,997.50 |
| 5/12/2026, 9:00:00 PM | 6,997.22 | 7,027.99 | 6,957.00 | 7,014.08 |
| 5/13/2026, 9:00:00 PM | 6,979.55 | 6,995.52 | 6,891.41 | 6,906.35 |
| 5/14/2026, 9:00:00 PM | 6,900.86 | 6,944.46 | 6,827.89 | 6,847.61 |
| 5/17/2026, 9:00:00 PM | 6,851.93 | 7,012.60 | 6,812.84 | 7,003.43 |
| 5/18/2026, 9:00:00 PM | 6,979.41 | 6,996.85 | 6,936.98 | 6,958.41 |
| 5/19/2026, 9:00:00 PM | 6,933.63 | 6,935.21 | 6,847.05 | 6,867.73 |
| 5/20/2026, 9:00:00 PM | 6,827.80 | 6,975.39 | 6,777.19 | 6,956.22 |
| 5/21/2026, 9:00:00 PM | 6,914.92 | 6,980.54 | 6,795.76 | 6,809.97 |
| 5/24/2026, 9:00:00 PM | 6,778.60 | 6,812.51 | 6,649.50 | 6,691.09 |
| 5/25/2026, 9:00:00 PM | 6,690.92 | 6,702.77 | 6,625.39 | 6,677.34 |
| 5/26/2026, 9:00:00 PM | 6,663.65 | 6,711.53 | 6,602.59 | 6,689.31 |
| 5/27/2026, 9:00:00 PM | 6,705.72 | 6,750.65 | 6,657.29 | 6,677.60 |
| 5/28/2026, 9:00:00 PM | 6,647.19 | 6,649.78 | 6,589.82 | 6,629.75 |
| 5/31/2026, 9:00:00 PM | 6,672.47 | 6,709.28 | 6,633.16 | 6,669.87 |
| 6/1/2026, 9:00:00 PM | 6,685.04 | 6,833.50 | 6,662.91 | 6,799.88 |
| 6/2/2026, 9:00:00 PM | 6,810.03 | 6,845.31 | 6,732.52 | 6,752.82 |
| 6/3/2026, 9:00:00 PM | 6,744.53 | 6,781.66 | 6,705.66 | 6,709.51 |
| 6/4/2026, 9:00:00 PM | 6,694.59 | 6,705.16 | 6,645.39 | 6,651.36 |
| 6/7/2026, 9:00:00 PM | 6,702.83 | 6,714.16 | 6,505.18 | 6,530.37 |
| 6/8/2026, 9:00:00 PM | 6,512.41 | 6,534.60 | 6,410.18 | 6,491.16 |
| 6/9/2026, 9:00:00 PM | 6,451.83 | 6,553.25 | 6,379.11 | 6,511.33 |
| 6/10/2026, 9:00:00 PM | 6,539.22 | 6,542.28 | 6,460.39 | 6,490.20 |
| 6/14/2026, 9:00:00 PM | 6,452.64 | 6,492.94 | 6,395.14 | 6,451.97 |
| 6/15/2026, 9:00:00 PM | 6,452.85 | 6,456.93 | 6,181.09 | 6,200.06 |
| 6/16/2026, 9:00:00 PM | 6,176.77 | 6,232.17 | 6,164.49 | 6,184.20 |
| 6/17/2026, 9:00:00 PM | 6,102.53 | 6,102.53 | 5,978.92 | 6,016.37 |
| 6/18/2026, 9:00:00 PM | 6,060.02 | 6,102.33 | 5,936.49 | 6,001.01 |
| 6/21/2026, 9:00:00 PM | 5,971.30 | 6,018.64 | 5,642.29 | 5,689.42 |
| 6/22/2026, 9:00:00 PM | 5,575.83 | 5,766.08 | 5,572.65 | 5,750.85 |
| 6/23/2026, 9:00:00 PM | 5,688.70 | 5,688.70 | 5,475.68 | 5,508.01 |
| 6/24/2026, 9:00:00 PM | 5,546.17 | 5,606.68 | 5,454.20 | 5,575.42 |
| 6/25/2026, 9:00:00 PM | 5,503.78 | 5,825.03 | 5,454.01 | 5,707.61 |
| 6/28/2026, 9:00:00 PM | 5,694.59 | 5,947.34 | 5,629.48 | 5,919.80 |
| 6/29/2026, 9:00:00 PM | 5,919.11 | 6,047.74 | 5,879.45 | 5,890.97 |
| 6/30/2026, 9:00:00 PM | 5,919.42 | 5,963.61 | 5,834.00 | 5,861.68 |
| 7/1/2026, 9:00:00 PM | 5,825.62 | 5,825.62 | 5,538.31 | 5,569.45 |
| 7/2/2026, 9:00:00 PM | 5,578.91 | 5,606.32 | 5,438.70 | 5,545.45 |
| 7/5/2026, 9:00:00 PM | 5,537.27 | 5,583.74 | 5,319.71 | 5,404.20 |
| 7/6/2026, 9:00:00 PM | 5,355.50 | 5,464.06 | 5,251.67 | 5,449.17 |
| 7/7/2026, 9:00:00 PM | 5,510.90 | 5,729.65 | 5,470.85 | 5,718.49 |
| 7/8/2026, 9:00:00 PM | 5,685.40 | 5,729.58 | 5,557.67 | 5,590.80 |
| 7/9/2026, 9:00:00 PM | 5,528.69 | 5,584.15 | 5,456.48 | 5,483.96 |
| 7/12/2026, 9:00:00 PM | 5,568.53 | 5,699.08 | 5,543.88 | 5,596.55 |
| 7/13/2026, 9:00:00 PM | 5,683.28 | 5,756.96 | 5,626.49 | 5,675.98 |
| 7/14/2026, 9:00:00 PM | 5,570.62 | 5,591.98 | 5,467.96 | 5,492.93 |
| 7/15/2026, 9:00:00 PM | 5,372.18 | 5,372.18 | 5,192.21 | 5,205.25 |
| 7/16/2026, 9:00:00 PM | 5,252.52 | 5,270.88 | 4,981.78 | 4,988.59 |
| 7/19/2026, 9:00:00 PM | 5,001.98 | 5,262.98 | 4,999.88 | 5,240.34 |
| 7/20/2026, 9:00:00 PM | 5,426.45 | 5,483.88 | 5,256.94 | 5,428.31 |
| 7/21/2026, 9:00:00 PM | 5,396.00 | 5,679.72 | 5,361.95 | 5,663.87 |
| 7/22/2026, 9:00:00 PM | 5,724.70 | 5,817.33 | 5,592.60 | 5,764.27 |
| 7/23/2026, 9:00:00 PM | 5,667.88 | 5,849.30 | 5,585.74 | 5,774.20 |
| 7/26/2026, 9:00:00 PM | 5,665.64 | 5,834.85 | 5,630.46 | 5,801.56 |
| 7/27/2026, 9:00:00 PM | 5,793.11 | 5,806.48 | 5,705.26 | 5,724.46 |
| 7/28/2026, 9:00:00 PM | 5,781.30 | 5,899.93 | 5,765.02 | 5,893.68 |
| 7/29/2026, 9:00:00 PM | 5,955.11 | 6,006.10 | 5,805.40 | 5,819.23 |
| 7/30/2026, 9:00:00 PM | 5,773.70 | 5,888.08 | 5,730.78 | 5,852.97 |
| 8/2/2026, 9:00:00 PM | 5,830.36 | 5,943.96 | 5,830.36 | 5,940.40 |
| 8/3/2026, 9:00:00 PM | 5,918.40 | 5,946.38 | 5,837.68 | 5,921.67 |
| 8/4/2026, 9:00:00 PM | 5,923.16 | 5,999.87 | 5,923.16 | 5,999.87 |
| 8/5/2026, 9:00:00 PM | 5,978.63 | 6,057.53 | 5,910.89 | 5,974.19 |
| 8/6/2026, 9:00:00 PM | 6,022.49 | 6,108.94 | 5,965.29 | 6,007.88 |
| 8/9/2026, 9:00:00 PM | 6,044.98 | 6,071.71 | 5,977.83 | 6,025.96 |
| 8/10/2026, 9:00:00 PM | 6,107.64 | 6,149.55 | 6,071.71 | 6,127.82 |
| 8/11/2026, 9:00:00 PM | 6,144.36 | 6,144.48 | 6,013.11 | 6,061.08 |
| 8/12/2026, 9:00:00 PM | 6,059.43 | 6,059.43 | 5,858.05 | 5,873.05 |
| 8/13/2026, 9:00:00 PM | 5,872.98 | 5,906.08 | 5,561.47 | 5,581.13 |
| 8/16/2026, 9:00:00 PM | 5,480.50 | 5,583.07 | 5,426.21 | 5,448.08 |
| 8/17/2026, 9:00:00 PM | 5,505.22 | 5,611.53 | 5,457.83 | 5,564.21 |
| 8/18/2026, 9:00:00 PM | 5,596.22 | 5,653.65 | 5,547.08 | 5,617.39 |
| 8/19/2026, 9:00:00 PM | 5,609.55 | 5,683.56 | 5,479.09 | 5,499.87 |
| 8/20/2026, 9:00:00 PM | 5,498.72 | 5,585.88 | 5,442.14 | 5,550.73 |
| 8/23/2026, 9:00:00 PM | 5,479.33 | 5,524.19 | 5,385.15 | 5,437.32 |
| 8/24/2026, 9:00:00 PM | 5,472.87 | 5,685.12 | 5,421.02 | 5,603.09 |
| 8/25/2026, 9:00:00 PM | 5,537.85 | 5,591.38 | 5,469.67 | 5,496.69 |
| 8/26/2026, 9:00:00 PM | 5,491.43 | 5,648.65 | 5,476.00 | 5,608.29 |
| 8/27/2026, 9:00:00 PM | 5,649.15 | 5,721.57 | 5,524.60 | 5,713.51 |
| 8/30/2026, 9:00:00 PM | 5,783.08 | 5,915.12 | 5,729.44 | 5,892.68 |
| 8/31/2026, 9:00:00 PM | 5,876.64 | 5,973.48 | 5,856.75 | 5,918.90 |
| 9/1/2026, 9:00:00 PM | 5,892.61 | 5,927.91 | 5,843.80 | 5,926.99 |
| 9/2/2026, 9:00:00 PM | 5,918.31 | 6,011.84 | 5,873.06 | 5,983.00 |
| 9/3/2026, 9:00:00 PM | 6,075.49 | 6,104.44 | 6,016.65 | 6,082.12 |
| 9/6/2026, 9:00:00 PM | 6,079.67 | 6,145.66 | 6,051.28 | 6,135.87 |
| 9/7/2026, 9:00:00 PM | 6,152.26 | 6,281.37 | 6,123.27 | 6,207.94 |
| 9/8/2026, 9:00:00 PM | 6,190.48 | 6,252.67 | 6,168.49 | 6,176.21 |
| 9/9/2026, 9:00:00 PM | 6,183.66 | 6,375.18 | 6,168.40 | 6,373.66 |
| 9/10/2026, 9:00:00 PM | 6,358.45 | 6,409.92 | 6,238.59 | 6,293.86 |
| 9/13/2026, 9:00:00 PM | 6,395.80 | 6,707.42 | 6,389.77 | 6,622.01 |
| 9/14/2026, 9:00:00 PM | 6,585.64 | 6,643.09 | 6,505.74 | 6,522.71 |
| 9/15/2026, 9:00:00 PM | 6,543.52 | 6,543.66 | 6,356.89 | 6,356.89 |
| 9/16/2026, 9:00:00 PM | 6,257.22 | 6,304.87 | 6,209.58 | 6,255.91 |
| 9/17/2026, 9:00:00 PM | 6,313.85 | 6,401.03 | 6,234.94 | 6,387.32 |
| 9/20/2026, 9:00:00 PM | 6,382.63 | 6,405.58 | 6,291.50 | 6,337.72 |
| 9/21/2026, 9:00:00 PM | 6,363.48 | 6,486.37 | 6,362.22 | 6,463.93 |
| 9/22/2026, 9:00:00 PM | 6,500.76 | 6,545.30 | 6,431.04 | 6,528.48 |
| 9/23/2026, 9:00:00 PM | 6,574.87 | 6,608.08 | 6,476.39 | 6,557.25 |
| 9/24/2026, 9:00:00 PM | 6,503.92 | 6,535.87 | 6,399.35 | 6,427.81 |
| 9/25/2026, 9:00:00 PM | 6,442.40 | 6,456.64 | 6,433.45 | 6,455.10 |
| 9/26/2026, 9:00:00 PM | 6,460.39 | 6,464.78 | 6,446.04 | 6,446.65 |
| 9/27/2026, 9:00:00 PM | 6,452.07 | 6,467.01 | 6,335.94 | 6,348.79 |
| 9/28/2026, 9:00:00 PM | 6,353.41 | 6,433.03 | 6,262.33 | 6,385.09 |
| 9/29/2026, 9:00:00 PM | 6,384.69 | 6,456.36 | 6,350.25 | 6,426.86 |
| 9/30/2026, 9:00:00 PM | 6,416.72 | 6,466.00 | 6,384.00 | 6,411.92 |
| 10/1/2026, 9:00:00 PM | 6,416.59 | 6,426.83 | 6,347.21 | 6,399.54 |
| 10/2/2026, 9:00:00 PM | 6,406.52 | 6,456.08 | 6,403.19 | 6,452.17 |
| 10/3/2026, 9:00:00 PM | 6,457.08 | 6,470.61 | 6,427.37 | 6,450.48 |
| 10/4/2026, 9:00:00 PM | 6,458.13 | 6,503.86 | 6,403.19 | 6,493.85 |
| 10/5/2026, 9:00:00 PM | 6,494.60 | 6,518.35 | 6,440.91 | 6,472.41 |
| 10/6/2026, 9:00:00 PM | 6,486.00 | 6,550.02 | 6,480.88 | 6,515.80 |
| 10/7/2026, 9:00:00 PM | 6,522.09 | 6,538.32 | 6,442.27 | 6,472.82 |
| 10/8/2026, 9:00:00 PM | 6,480.27 | 6,893.50 | 6,449.02 | 6,893.50 |
| 10/9/2026, 9:00:00 PM | 6,913.21 | 6,977.77 | 6,838.33 | 6,889.99 |
| 10/10/2026, 9:00:00 PM | 6,902.13 | 6,961.09 | 6,839.98 | 6,945.14 |
| 10/11/2026, 9:00:00 PM | 6,918.72 | 6,977.77 | 6,767.68 | 6,811.75 |
| 10/12/2026, 9:00:00 PM | 6,751.86 | 6,889.18 | 6,723.62 | 6,862.14 |
| 10/13/2026, 9:00:00 PM | 6,868.74 | 6,921.64 | 6,833.69 | 6,837.96 |
| 10/14/2026, 9:00:00 PM | 6,842.95 | 6,873.72 | 6,732.81 | 6,751.04 |
| 10/15/2026, 9:00:00 PM | 6,770.18 | 6,900.03 | 6,734.67 | 6,854.16 |