{"capNhat":"2026-11-04T07:02:43.092Z","arabica":[["2020-01-02",129.55,130.95,126.5,127.1,21506],["2020-01-03",127.2,128.45,125.45,126.35,16566],["2020-01-06",126.25,126.55,121.55,122.15,24428],["2020-01-07",122.6,123.4,119.85,122.4,21308],["2020-01-08",122.5,123.05,118.25,119.15,23061],["2020-01-09",118.7,120.35,117,117.35,24637],["2020-01-10",117.75,119.15,116.5,118.95,21165],["2020-01-13",118.55,118.55,114.15,114.55,22280],["2020-01-14",115,115.55,113.7,114.9,18618],["2020-01-15",115.3,116.35,114.05,114.3,24677],["2020-01-16",114.3,115.1,112.35,112.95,16708],["2020-01-17",113.05,113.4,111.35,112.15,18214],["2020-01-21",111.5,113.25,109.75,111.05,32011],["2020-01-22",111.5,112.2,110.1,111,18581],["2020-01-23",111.15,113.7,110.65,112.6,22898],["2020-01-24",112.6,112.65,109.85,110.15,23990],["2020-01-27",110,110,106.15,106.6,25500],["2020-01-28",106.4,106.8,104.9,105.05,23885],["2020-01-29",106,106.2,101.9,102.05,32681],["2020-01-30",102,103.5,100.9,101.5,24626],["2020-01-31",101.45,103.25,100.15,102.65,23166],["2020-02-03",102,102.3,97.8,97.9,31237],["2020-02-04",98.95,101.75,97.6,98.15,29518],["2020-02-05",98.5,99.25,97.55,97.75,29230],["2020-02-06",98.45,99.35,97.4,98.15,34189],["2020-02-07",98.35,99.9,97.7,98.35,23661],["2020-02-10",98.55,100.7,98.05,100.3,45770],["2020-02-11",100.65,101.2,99.5,100.5,36364],["2020-02-12",101,102.3,100,100.65,36213],["2020-02-13",100.5,104.65,99.95,104.45,28558],["2020-02-14",104.15,109.4,103.65,109.1,10502],["2020-02-18",109.7,111.5,104.4,106.55,14616],["2020-02-19",106.3,107.75,105.5,106.8,17063],["2020-02-20",107.05,107.05,104,103.6,721],["2020-02-21",104.6,109.7,104.6,108.85,26],["2020-02-24",105.45,107.05,102.9,105.9,878],["2020-02-25",106.45,107.7,103.9,107.1,104],["2020-02-26",105.35,109.35,105.35,109.1,17],["2020-02-27",109.9,110.8,107.8,108.2,412],["2020-02-28",107.75,109.95,107.75,110.1,110],["2020-03-02",112.75,113.7,112.75,114.65,17],["2020-03-03",118.7,120.75,118.3,121.05,119],["2020-03-04",118.85,118.85,118.85,117.15,62],["2020-03-05",115,115.45,115,109.85,82],["2020-03-06",105.6,106.2,105.6,105.6,42],["2020-03-09",103.7,109.65,103.7,108.95,36],["2020-03-10",111.3,114.45,111.3,114.25,92],["2020-03-11",111.55,111.55,111.55,111.55,12],["2020-03-12",109.15,109.15,109.15,109.15,100],["2020-03-13",111.15,111.35,107.5,107.05,62],["2020-03-16",107.05,107.05,104.85,103.9,4],["2020-03-17",104.4,104.4,102.8,102.9,13],["2020-03-18",108.2,108.2,108.2,108.05,18],["2020-03-19",114.15,114.15,111.5,116.65,23503],["2020-03-20",114,120.05,114,119.7,24830],["2020-03-23",120.65,124.9,116.6,121.25,26987],["2020-03-24",121.45,126.05,120.8,125.6,21152],["2020-03-25",126.2,130.4,122.35,129.95,25571],["2020-03-26",128.4,130.65,124.05,124.65,17978],["2020-03-27",123.35,123.35,115.65,115.85,19516],["2020-03-30",116.2,120.85,116.2,119.3,14430],["2020-03-31",118.65,120.4,116.4,119.55,14185],["2020-04-01",117.75,119,114.1,116,17245],["2020-04-02",116.85,120.1,116.6,119.35,17216],["2020-04-03",118.55,119.2,114.3,114.9,15077],["2020-04-06",114.85,117.8,112.4,116.65,18789],["2020-04-07",117.05,120.9,117,119.9,22940],["2020-04-08",120,120.75,118.05,119.8,20568],["2020-04-09",120,122,116.9,118.6,20277],["2020-04-13",118.95,120.6,116.6,119.75,14231],["2020-04-14",119.9,120.35,115.75,117.2,14615],["2020-04-15",117,121.2,114.6,120.2,9063],["2020-04-16",119.85,120.85,117.9,118.6,7041],["2020-04-17",118.3,119.6,115.7,116.05,10691],["2020-04-20",116.3,116.75,113.05,113.65,5968],["2020-04-21",113,113.55,109.35,109.65,8794],["2020-04-22",109.65,112.1,109.65,110.6,124],["2020-04-23",112,113.6,110.65,111.05,39],["2020-04-24",109.45,109.45,105,105.2,35],["2020-04-27",107,107,104.3,104.6,32],["2020-04-28",105.7,105.7,105.7,105.7,113],["2020-04-29",104.05,104.1,103.5,103.65,16],["2020-04-30",103.75,104.1,102.65,104.65,14],["2020-05-01",104.25,104.25,103.7,104.45,2],["2020-05-04",103.9,103.9,103.4,105.55,0],["2020-05-05",108.3,108.3,108.3,108.85,49],["2020-05-06",107.8,109.15,107.75,109.35,6],["2020-05-07",107,107,104.6,107.45,4],["2020-05-08",108.25,109.4,108.25,110.1,2],["2020-05-11",108.2,108.2,108.2,108.95,10],["2020-05-12",107.75,107.75,107.75,105.6,1],["2020-05-13",104.5,104.5,103.65,103.55,57],["2020-05-14",105.35,105.35,105.35,104.9,4],["2020-05-15",105,105,105,104.8,1],["2020-05-18",105.7,105.7,105.7,105.7,17327],["2020-05-19",107.5,108.7,106.3,107.05,11518],["2020-05-20",106.75,107.65,105.3,105.65,12399],["2020-05-21",105.75,106.75,104.2,104.75,19211],["2020-05-22",104.75,105.15,102.35,103.6,0],["2020-05-26",104.65,107.1,104.2,105.1,18345],["2020-05-27",105.15,106,101.45,102.5,20950],["2020-05-28",102.3,102.55,98.55,99.1,21073],["2020-05-29",99.2,100.05,95.85,96.3,23795],["2020-06-01",95.85,99,94.8,98.3,26971],["2020-06-02",98.45,99.7,97.35,98.2,17761],["2020-06-03",98.5,100.75,97.9,99.1,16879],["2020-06-04",98.9,98.95,96.25,98.15,13953],["2020-06-05",98.55,99.75,97.05,98.9,16818],["2020-06-08",99.25,99.65,97.55,98.9,26561],["2020-06-09",99.2,99.45,97.25,97.8,22764],["2020-06-10",97.9,98.65,96.4,96.75,24680],["2020-06-11",96.2,97.65,94.6,96,27278],["2020-06-12",96.35,97.8,94.9,95.2,18281],["2020-06-15",94.2,95.25,92.7,94,22016],["2020-06-16",94.65,95.45,92.75,93.65,11584],["2020-06-17",93.25,96.8,93.15,96.25,12234],["2020-06-18",97,97.05,94.4,94.6,16437],["2020-06-19",94.3,95.3,93.45,93.75,15815],["2020-06-22",94.05,96.1,94,95.95,266],["2020-06-23",96.25,97.55,95.75,96.25,30],["2020-06-24",96.25,97.1,96.25,96.65,34],["2020-06-25",96.65,97.1,94.55,94.85,45],["2020-06-26",95.6,95.6,93.45,95.65,19],["2020-06-29",100.45,101.45,98.45,98.65,16],["2020-06-30",100.35,100.35,99.5,100.05,7],["2020-07-01",102.8,102.8,102.05,103.05,4],["2020-07-02",102.25,102.25,102.25,102.25,47],["2020-07-06",97.35,97.35,97.35,97.2,0],["2020-07-07",99.25,99.25,99.25,99.25,0],["2020-07-08",98.95,98.95,98.95,98.95,0],["2020-07-09",97.7,97.7,97.7,97.7,0],["2020-07-10",96.8,96.95,95.45,96.15,4],["2020-07-13",97.4,97.4,97.4,97.4,0],["2020-07-14",96.7,96.7,96.7,96.7,0],["2020-07-15",95.95,95.95,95.95,95.95,0],["2020-07-16",97.1,97.1,97.1,97.1,8],["2020-07-17",101.05,101.05,101.05,101.05,0],["2020-07-20",98.5,98.5,98.5,98.5,0],["2020-07-21",100.5,100.5,100.5,100.5,13941],["2020-07-22",101.75,108.75,101.25,108.35,32829],["2020-07-23",108.1,109.3,106.15,107.5,24990],["2020-07-24",106.95,109.1,106.35,108.4,22539],["2020-07-27",107.9,110.75,107.4,110.4,25735],["2020-07-28",110.35,111.35,108.35,109.65,18617],["2020-07-29",109.4,112.6,109.3,111.6,24211],["2020-07-30",112.45,117.4,112.2,115.35,34126],["2020-07-31",116.4,119.4,115.2,118.95,34771],["2020-08-03",118.2,119.7,115.65,117.9,28190],["2020-08-04",116.9,121.25,116.65,121.05,29406],["2020-08-05",120.75,127.25,120.45,121.55,36843],["2020-08-06",122,124.2,116.45,117,28501],["2020-08-07",117.3,118.8,113.6,115.45,29392],["2020-08-10",115.05,117.15,111.6,112.6,22719],["2020-08-11",112,112.55,109.7,111.35,28553],["2020-08-12",111.35,113.8,110.35,112.05,22667],["2020-08-13",112.4,117.15,111.15,116.2,20874],["2020-08-14",116.65,119.2,114.45,114.7,15520],["2020-08-17",114.6,115.65,112.7,115.55,6996],["2020-08-18",115.65,119.75,115.65,119.3,7201],["2020-08-19",119.5,122.2,116.75,118.45,9248],["2020-08-20",118,119.95,117,118.55,7088],["2020-08-21",119.65,120.4,116.5,120.1,245],["2020-08-24",120.4,122.6,119.45,120.25,119],["2020-08-25",120.5,123.8,120,123.2,55],["2020-08-26",125.5,127.6,122,122.8,72],["2020-08-27",121.35,123.25,121,122.95,13],["2020-08-28",123.6,127.1,123.6,127.1,54],["2020-08-31",129.05,130.8,127.15,129.8,56],["2020-09-01",132.25,132.3,130.8,131.9,22],["2020-09-02",130.95,131.05,130,131.5,41],["2020-09-03",131.3,131.3,131,131.6,11],["2020-09-04",131.2,134.5,131.2,134.8,45],["2020-09-08",129,129.55,128.25,132.8,17],["2020-09-09",131.15,131.4,130.4,129.65,15],["2020-09-10",132.5,132.5,132.5,132.5,5],["2020-09-11",133.35,133.35,133.35,133.35,31],["2020-09-14",128.15,128.65,124.15,123.55,118],["2020-09-15",122.2,122.2,122.2,122.2,54],["2020-09-16",123.85,123.85,120.7,120.55,8],["2020-09-17",119.9,119.9,118.7,118.1,24],["2020-09-18",118.35,118.35,115.75,113.6,20915],["2020-09-21",113,113.45,110.8,112,32467],["2020-09-22",112.55,114.8,110.35,110.65,22525],["2020-09-23",110.8,112.6,109.05,110.5,24425],["2020-09-24",110.75,112.1,110.25,111.15,17432],["2020-09-25",111.75,114.3,110.85,113.65,18236],["2020-09-28",113.8,114.75,108.7,109.55,21447],["2020-09-29",109.1,110.4,108.3,109.55,21158],["2020-09-30",110.25,112.75,109.4,110.95,21064],["2020-10-01",110.95,111.6,106.4,107.05,27641],["2020-10-02",106.5,110,104.9,108.95,23163],["2020-10-05",108.65,109.7,106.6,107.2,19938],["2020-10-06",107.5,109.4,107.1,107.65,15255],["2020-10-07",107.7,111,106.2,109.6,20419],["2020-10-08",110.15,112.15,107.9,110.25,18260],["2020-10-09",110.25,112.45,110.25,111.55,15764],["2020-10-12",111,113.35,108.55,109.15,15910],["2020-10-13",109.3,111.15,108.7,110.1,14789],["2020-10-14",110.05,111.7,109.2,109.6,14046],["2020-10-15",109.55,111.35,106.5,109.5,22363],["2020-10-16",109.65,111.1,106.85,107.25,14716],["2020-10-19",106.55,108.65,105.6,106.05,16873],["2020-10-20",107.05,107.25,104,104.9,17967],["2020-10-21",104.8,106.85,103.35,104.15,15757],["2020-10-22",103.7,107.45,103.2,106.7,22411],["2020-10-23",106.4,107,104.75,105.6,11995],["2020-10-26",104.8,107.15,104.3,106.65,14411],["2020-10-27",106.75,108.2,106.15,106.95,16380],["2020-10-28",106.45,106.65,104.65,105,15333],["2020-10-29",105,105.2,102.95,104.6,16287],["2020-10-30",104.55,105.8,103.7,104.4,18949],["2020-11-02",103.9,104.9,102.35,102.8,18605],["2020-11-03",102.8,106.25,102.75,103.45,24079],["2020-11-04",103.65,103.95,102.15,103,18073],["2020-11-05",103.9,106.8,103.55,105.95,29467],["2020-11-06",106.55,108,105.95,106.95,18754],["2020-11-09",107.35,109.35,106.35,106.85,26289],["2020-11-10",106.75,107.65,105.35,107.3,28673],["2020-11-11",108,110.55,107.8,109.1,25497],["2020-11-12",109.35,110.7,108.75,110.1,27567],["2020-11-13",110.15,110.55,108.65,109.25,11221],["2020-11-16",109.95,116.2,109.8,115.65,12893],["2020-11-17",115.95,116.65,114.2,116.2,15948],["2020-11-18",116.5,121.1,116.35,119.75,11870],["2020-11-19",119.8,121,118.65,120.65,203],["2020-11-20",120.55,121.2,114.5,115.5,114],["2020-11-23",116.65,116.65,114.35,114.45,39],["2020-11-24",114.5,114.65,113.05,113.15,19],["2020-11-25",114.35,115.15,114.05,114.5,38],["2020-11-27",119,119.7,118.65,121.7,167],["2020-11-30",121.35,121.4,118.9,120.7,51],["2020-12-01",120.2,120.2,116.1,115.65,121],["2020-12-02",116,116,116,116.85,36],["2020-12-03",117.65,117.65,117.65,117.65,13],["2020-12-04",116.8,116.8,115.4,115.35,7],["2020-12-07",114.75,114.75,114.75,116.95,2],["2020-12-08",117.1,117.1,117.1,117.1,11],["2020-12-09",115.1,115.1,115.1,114.9,1],["2020-12-10",118.55,118.55,118.55,118.55,0],["2020-12-11",119,119,118.8,119.1,2],["2020-12-14",122.5,123.85,122.5,123.55,3],["2020-12-15",124.55,124.55,124.55,123.1,5],["2020-12-16",126,126,126,125.05,29],["2020-12-17",126.3,126.3,125,125.05,4],["2020-12-18",123.7,123.7,123.7,123.7,17936],["2020-12-21",124.25,125.45,120.4,124.3,19298],["2020-12-22",123.9,126.6,122.9,124.2,15059],["2020-12-23",124.05,125.95,123.9,124.55,10039],["2020-12-24",124.5,127.65,124.5,125.95,9437],["2020-12-28",125.75,126.5,121.5,123.35,13623],["2020-12-29",123.95,125.9,123.2,125.4,11047],["2020-12-30",125.3,126.75,124.65,125.4,10915],["2020-12-31",125.7,129,125.6,128.25,15536],["2021-01-04",128.4,129.4,125.25,126.15,21809],["2021-01-05",125.95,126.55,122.3,125.1,22165],["2021-01-06",125.1,125.55,120.6,120.9,27249],["2021-01-07",121,122.75,119.35,121.1,17994],["2021-01-08",120.3,124.05,119.2,123.7,23796],["2021-01-11",122.3,123.2,118.75,121.45,21759],["2021-01-12",121,122.7,120.1,121.4,16090],["2021-01-13",121.4,126,121.4,125.25,22176],["2021-01-14",125.45,127.9,123.25,127.35,22080],["2021-01-15",127.35,131.75,126.8,128.15,32465],["2021-01-19",126,128.75,124.65,127.15,19435],["2021-01-20",126.55,127.05,123.4,125.2,19721],["2021-01-21",125.8,127.3,124.75,126.45,13904],["2021-01-22",125.7,126.3,122.85,124.05,18266],["2021-01-25",123,124.95,122.15,123.25,18318],["2021-01-26",123.4,125.9,123.25,124.5,16225],["2021-01-27",124.55,126.15,123.1,125.5,16060],["2021-01-28",125.5,126.9,123.55,124,16576],["2021-01-29",124.15,124.7,122.05,122.95,20127],["2021-02-01",122.65,127.3,122.45,125.35,24530],["2021-02-02",125.45,126.1,122.7,123.4,18532],["2021-02-03",123.1,124.85,122.7,123.95,14367],["2021-02-04",124.5,124.7,120.2,124.05,32468],["2021-02-05",124.65,125.85,123.8,124.5,25376],["2021-02-08",124.2,124.8,123.3,124.1,24446],["2021-02-09",124.05,124.3,122.5,122.95,22917],["2021-02-10",122.95,123.55,120.25,121.1,35873],["2021-02-11",121.05,121.75,120.5,121.2,24065],["2021-02-12",120.9,122.35,120.25,121.15,12307],["2021-02-16",121.4,124.9,121.15,124.35,18374],["2021-02-17",125,125.9,123.35,125.7,12953],["2021-02-18",125.9,127.75,125.9,127.6,285],["2021-02-19",127.6,127.75,126.7,127.5,154],["2021-02-22",127,134.1,126.2,133.45,44],["2021-02-23",133.25,136.75,132.85,136.85,79],["2021-02-24",137,137.75,136.95,135.65,90],["2021-02-25",136.25,139.3,136.25,139.2,22],["2021-02-26",139,139,138.4,136.85,44],["2021-03-01",138.45,138.45,132.6,135.15,38],["2021-03-02",136.15,134.65,132,133.2,5],["2021-03-03",133.75,133.75,130,131.15,21],["2021-03-04",128.25,128.25,128.25,128.4,2],["2021-03-05",131.05,131.05,128.45,128.75,5],["2021-03-08",129.05,129.05,129.05,129.05,0],["2021-03-09",129.55,129.55,129.55,128.9,2],["2021-03-10",129.15,129.15,128.8,129.35,2],["2021-03-11",131.9,131.9,131.9,131.8,2],["2021-03-12",132.45,132.45,132.45,132.45,5],["2021-03-15",132.6,132.6,130,131.45,2],["2021-03-16",131.5,131.5,130,133.8,7],["2021-03-17",132.5,132.5,132.5,132.85,1],["2021-03-18",133.7,134.4,128.6,126.4,9],["2021-03-19",125.45,125.45,125.45,125.45,19903],["2021-03-22",129,130.45,126.9,130.1,17089],["2021-03-23",130.1,130.6,127.45,127.6,15769],["2021-03-24",128.2,128.8,126.5,126.5,19142],["2021-03-25",127,127.55,125.2,126.6,19492],["2021-03-26",127.1,129.6,127.1,128.5,16764],["2021-03-29",128.35,128.4,126.2,127.05,14233],["2021-03-30",126.55,127.05,122.45,122.6,26447],["2021-03-31",123,124.75,120.5,123.5,30040],["2021-04-01",124.95,125.45,120.75,121.6,23923],["2021-04-05",121.4,122.9,120.55,122.1,16091],["2021-04-06",122.5,127.3,121.35,126.85,31610],["2021-04-07",126.9,128,125.45,126.75,22703],["2021-04-08",127,128.7,126.75,127.85,28825],["2021-04-09",127.9,128.85,127,127.25,26961],["2021-04-12",127,129.1,125.75,128.1,23948],["2021-04-13",128.1,131.1,126.8,130.05,26333],["2021-04-14",130.25,133.15,130.2,132.1,18260],["2021-04-15",132.05,133,130.9,132.7,16691],["2021-04-16",132.9,133.45,128.85,129.15,11393],["2021-04-19",129.4,131.55,129.05,129.85,9477],["2021-04-20",130.05,132.95,129.9,132.45,11447],["2021-04-21",132.65,133.35,130.65,132.2,11569],["2021-04-22",132.9,134.5,130,134.3,243],["2021-04-23",134.85,138.5,134.85,136.85,61],["2021-04-26",136.65,142.35,136.5,141.75,33],["2021-04-27",142.45,144.5,142.45,144.35,8],["2021-04-28",144,144.95,142.4,144.3,12],["2021-04-29",145.8,145.8,141.35,141.4,21],["2021-04-30",143.9,143.9,143.9,139.95,7],["2021-05-03",139.9,140.35,138.85,138.75,18],["2021-05-04",139.35,139.35,139,138.9,13],["2021-05-05",142.95,143.4,142.95,148.5,2],["2021-05-06",149,149.5,149,153.5,3],["2021-05-07",152,152,150.95,152.3,3],["2021-05-10",153,153,148.35,147.6,14],["2021-05-11",149.2,149.2,147.05,147.9,43],["2021-05-12",147.65,147.65,147.65,145.75,1],["2021-05-13",145.65,145.65,145.65,145.65,0],["2021-05-14",144.25,144.25,144.25,144.25,0],["2021-05-17",146,146,146,145,5],["2021-05-18",147.15,147.15,147.15,151.8,22294],["2021-05-19",152.8,153.3,149.25,150.95,16271],["2021-05-20",151.15,153.65,150.4,150.95,14906],["2021-05-21",150.35,152.9,148.5,150.1,11426],["2021-05-24",149.6,150.45,147.45,149,11455],["2021-05-25",150.5,152,148.9,150.5,15427],["2021-05-26",150.4,156.75,150.15,155.7,22600],["2021-05-27",156.55,157.25,154.55,155.35,18912],["2021-05-28",156.35,163.15,156.35,162.35,30128],["2021-06-01",162,166.75,159.3,161.05,32562],["2021-06-02",161.7,165.35,160.3,161.15,18946],["2021-06-03",160.9,162.1,156.1,157.6,25907],["2021-06-04",157.85,162,155.2,161.65,26824],["2021-06-07",161.8,163.6,158.9,160.15,31178],["2021-06-08",160.3,161.95,157.2,157.7,30120],["2021-06-09",157.7,159.6,155.85,157.2,27098],["2021-06-10",158.05,159.3,156.65,158.7,34667],["2021-06-11",159.6,160.7,157.2,157.45,32759],["2021-06-14",156.6,156.6,151.55,154.1,25267],["2021-06-15",154.3,154.75,150.75,151.2,19013],["2021-06-16",151.8,154.3,151.3,153.35,11288],["2021-06-17",152.55,152.65,148.8,149.55,9829],["2021-06-18",149.65,151,147.05,149.9,10929],["2021-06-21",149.05,153.95,147.1,152.35,5284],["2021-06-22",153.7,153.85,150.25,151.25,309],["2021-06-23",152.15,152.6,151.9,153.15,157],["2021-06-24",152.25,153.4,151.5,152.4,61],["2021-06-25",154.75,157.3,154.75,157.25,63],["2021-06-28",158.5,163.2,157.7,162.25,39],["2021-06-29",162.7,162.75,159.5,159.7,37],["2021-06-30",158.4,159,158.05,159.35,36],["2021-07-01",162.1,162.1,154,156,37],["2021-07-02",154.65,154.65,153.75,152.55,7],["2021-07-06",153.25,153.25,149.35,147.9,30],["2021-07-07",149.75,149.75,149.75,149.75,0],["2021-07-08",149.3,149.3,149.3,152.05,2],["2021-07-09",149.6,150.8,149.6,151.3,3],["2021-07-12",153.4,153.85,153.4,153.85,23],["2021-07-13",152.2,152.2,152.1,152.1,5],["2021-07-14",154.55,154.55,152.9,156.45,4],["2021-07-15",155.9,157.75,155.9,156.9,35],["2021-07-16",161.2,161.2,161.2,161.2,0],["2021-07-19",159.5,159.5,155.6,155.25,5],["2021-07-20",165.65,165.65,165.65,165.65,44827],["2021-07-21",167.1,177.9,166.55,176,34757],["2021-07-22",180,195.5,180,193.65,44986],["2021-07-23",205.1,209.5,187.2,189,41105],["2021-07-26",199.5,215.2,199,207.8,37319],["2021-07-27",206.3,209.6,199.55,201.75,27477],["2021-07-28",204.05,205.35,195.2,200.45,28234],["2021-07-29",201.8,203.5,190.25,196.5,29964],["2021-07-30",200,201.75,178.6,179.55,31471],["2021-08-02",179.35,179.35,171.6,172.8,37342],["2021-08-03",172.8,177.7,172.05,174.85,18664],["2021-08-04",176.25,178.65,173.9,175.65,18865],["2021-08-05",175.65,177.65,173.3,176.9,17207],["2021-08-06",177.8,177.8,173.55,176,21241],["2021-08-09",174.8,180.6,172.45,179.35,22411],["2021-08-10",179.5,182.25,177.55,182,29061],["2021-08-11",181,185.3,179.8,183.85,29470],["2021-08-12",184.7,186.9,182.85,186.55,39088],["2021-08-13",185.95,187.35,181.2,182.75,24800],["2021-08-16",181.95,186.25,179.75,183.2,15358],["2021-08-17",184.2,184.25,178.3,178.95,15802],["2021-08-18",178.65,181.15,177.6,179.7,8908],["2021-08-19",179.15,179.15,175.2,178.2,13006],["2021-08-20",178.3,179.7,175.05,178.25,15450],["2021-08-23",177.45,180.45,177.2,179.95,272],["2021-08-24",180.2,184.25,180.2,183.3,41],["2021-08-25",185.35,185.35,183.9,184.05,40],["2021-08-26",184,184.9,184,185.65,14],["2021-08-27",186.05,189.6,186.05,189.5,20],["2021-08-30",190.55,196.5,190.55,197.4,26],["2021-08-31",193.15,193.2,193.15,193.45,3],["2021-09-01",195.3,195.3,195.3,193.2,3],["2021-09-02",191.9,191.9,191.9,191.9,0],["2021-09-03",190.7,190.85,190.7,190.55,3],["2021-09-07",191.5,191.5,191.5,191.5,2],["2021-09-08",187.75,187.75,187.75,187.75,2],["2021-09-09",185.5,185.5,185.5,185,2],["2021-09-10",185.6,185.6,185.6,185.6,0],["2021-09-13",184.35,184.35,184.35,184.35,0],["2021-09-14",183,183,183,183,0],["2021-09-15",188,188,188,187,4],["2021-09-16",185.55,185.6,185.55,187.8,4],["2021-09-17",185.6,188.15,185.6,187.3,3],["2021-09-20",183.5,183.5,183.5,183.5,15527],["2021-09-21",183.05,185.55,182.35,183.35,14465],["2021-09-22",183.9,187.5,183.9,184.85,12317],["2021-09-23",185.35,191,185.25,190.6,16986],["2021-09-24",191.05,195.3,190.6,194.35,17232],["2021-09-27",193.6,195.55,191.95,193.65,11580],["2021-09-28",194.05,199,192.5,198.6,16727],["2021-09-29",198.45,199.45,193.25,193.4,14720],["2021-09-30",194.1,196.45,193.5,194,15777],["2021-10-01",194,205.55,192.95,204.05,27895],["2021-10-04",201,206.85,199.65,200.35,20398],["2021-10-05",200.55,201.15,191.3,191.9,26153],["2021-10-06",192.55,194.95,191.85,193.45,11587],["2021-10-07",195.15,200.25,193.8,197.9,21436],["2021-10-08",200.25,203.35,198.5,201.35,17289],["2021-10-11",199.35,204.85,196.7,204.25,12909],["2021-10-12",204.05,215.15,202.6,213.15,24689],["2021-10-13",214.55,214.95,205.8,208.65,19175],["2021-10-14",209.1,212.65,206.3,209.25,12288],["2021-10-15",209.75,211,202.75,203.4,15698],["2021-10-18",201.75,204.85,200.55,201.6,20228],["2021-10-19",202.6,205.6,201.7,204.25,14850],["2021-10-20",205.2,207,203.5,205.55,14926],["2021-10-21",205.15,208.65,201.55,203.3,26494],["2021-10-22",203.8,206.4,198.4,199.85,16734],["2021-10-25",199.95,203.8,197.25,202.55,20159],["2021-10-26",203.35,210.3,202.3,208.1,21060],["2021-10-27",207.3,208.7,199.65,201.35,23299],["2021-10-28",201,203.2,198.6,199.95,19290],["2021-10-29",200.9,204.4,198.65,203.95,18594],["2021-11-01",203.2,209.85,202.2,208.7,19674],["2021-11-02",208.2,209,204.7,208.05,22683],["2021-11-03",208.05,212,205.85,209.3,21821],["2021-11-04",209.5,211.4,206,208.6,21756],["2021-11-05",209.5,209.5,202.3,203.55,33987],["2021-11-08",203.6,206.1,199.3,199.65,30475],["2021-11-09",201.2,206.7,198.7,205.9,35050],["2021-11-10",206.4,206.6,203.5,204,30418],["2021-11-11",206.1,212.6,205.4,210.9,40191],["2021-11-12",211.4,221.5,209.25,219.7,36014],["2021-11-15",219.45,225.9,217,222.75,16876],["2021-11-16",223.85,224.65,221.3,222.05,11044],["2021-11-17",224.3,233.75,224,232.6,13236],["2021-11-18",233.5,237.5,227.5,228.95,9359],["2021-11-19",231,239,227.95,233.3,398],["2021-11-22",231.4,234.1,228.85,231.35,47],["2021-11-23",233.85,242.4,233.75,242.55,85],["2021-11-24",240.8,247.55,240,246.3,63],["2021-11-26",242.2,245.45,242.15,243.85,48],["2021-11-29",241.2,246.65,231.5,233.85,35],["2021-11-30",231.35,233.25,231.35,233.25,9],["2021-12-01",234,234.45,233.45,234.2,7],["2021-12-02",233.25,236.65,233.25,237.45,21],["2021-12-03",244.05,244.05,244.05,244.05,9],["2021-12-06",244.5,250.35,244.5,250.2,26],["2021-12-07",244,244,244,243.9,4],["2021-12-08",246.75,246.75,246.75,244.75,4],["2021-12-09",243.7,243.7,239.7,240.35,9],["2021-12-10",235,235,235,232.7,6],["2021-12-13",237.15,237.2,237.15,236.7,4],["2021-12-14",238.1,238.1,238.1,237.15,1],["2021-12-15",237.05,237.1,236.8,237.4,8],["2021-12-16",236.95,236.95,236.95,236.95,51],["2021-12-17",236,237.95,236,235.9,379],["2021-12-20",224.4,224.4,224.4,224.4,21993],["2021-12-21",225.55,229.4,224,228.25,14047],["2021-12-22",229.7,235.2,228.1,233.55,12766],["2021-12-23",234.75,235.35,229.05,231.2,0],["2021-12-27",229.55,229.85,226.55,227.05,7221],["2021-12-28",227.9,228.4,225,225.6,7889],["2021-12-29",225.6,229.9,225.35,228.9,8385],["2021-12-30",229.1,229.65,226.2,228.85,8556],["2021-12-31",228.5,228.8,224.1,226.1,11693],["2022-01-03",226.15,226.95,220.55,223.3,13645],["2022-01-04",224.75,235.75,223.75,231.75,21914],["2022-01-05",232.05,233.75,230.05,231.75,12325],["2022-01-06",230.6,232,227.55,231.7,13695],["2022-01-07",232,240.5,231.35,238.45,25955],["2022-01-10",238.4,239,232.55,234.9,21066],["2022-01-11",235.75,238.15,233.55,237.05,17528],["2022-01-12",238.25,244.9,238,240.85,22286],["2022-01-13",241.3,242.65,236.35,237,19234],["2022-01-14",236.65,240.2,234.7,239.65,16525],["2022-01-18",239,241.65,237.75,239.6,16808],["2022-01-19",238.4,245,238.35,244.45,17077],["2022-01-20",245,245,241,243.65,14338],["2022-01-21",241.3,242.2,236,237.9,21504],["2022-01-24",237.45,237.5,230.45,232.95,30854],["2022-01-25",235,239,234.55,237.9,21335],["2022-01-26",238.6,241.35,237.25,238.9,10682],["2022-01-27",237.25,237.75,231.55,232.05,27590],["2022-01-28",233.05,237.9,230.3,235.9,15328],["2022-01-31",235.35,237.7,233.8,235.1,18124],["2022-02-01",235.75,240.85,235.75,236.7,27180],["2022-02-02",237.7,240.35,236.25,238.8,17511],["2022-02-03",239.5,244.3,237.85,243.9,25158],["2022-02-04",244.05,244.4,238.1,241.85,24383],["2022-02-07",241.6,242.9,239.55,241.65,22859],["2022-02-08",242,250,241.75,248.95,49900],["2022-02-09",248.3,259.5,247.9,258.35,45254],["2022-02-10",259.1,260.45,253.65,255.2,30097],["2022-02-11",254.6,256.8,250.85,251.65,24392],["2022-02-14",251.25,253.9,244.8,247.55,16805],["2022-02-15",249.45,252.2,246.95,251.85,15138],["2022-02-16",253,254.55,250.05,252.25,16712],["2022-02-17",252.2,253.6,248.95,251.5,1147],["2022-02-18",252.35,252.35,244.3,246.85,100],["2022-02-22",246.7,249.1,244,248.45,58],["2022-02-23",249.5,252.75,248.4,248.6,25],["2022-02-24",248.5,248.5,238.95,239.35,54],["2022-02-25",243.35,243.35,239.5,240.05,25],["2022-02-28",239.5,239.5,233.95,234.25,12],["2022-03-01",236.95,236.95,236,237.25,4],["2022-03-02",235,235,229,230.45,8],["2022-03-03",231.55,231.55,224,224.15,11],["2022-03-04",224.25,224.9,223.4,224.15,6],["2022-03-07",226.35,229.55,225.2,225.5,9],["2022-03-08",223.2,233.4,223.2,234.05,8],["2022-03-09",230.45,230.45,230.45,230.45,0],["2022-03-10",230,230,223.85,225.2,6],["2022-03-11",222.95,222.95,222.95,222.95,0],["2022-03-14",220.5,224.05,218.8,219.65,27],["2022-03-15",211.5,211.5,211.5,212.3,8],["2022-03-16",214.3,214.3,211.3,218.6,10],["2022-03-17",216,218,216,217.3,6],["2022-03-18",220.3,220.3,220.3,220.3,4],["2022-03-21",222.65,222.65,222.65,225.85,13992],["2022-03-22",224.9,227.85,223.3,225.05,14170],["2022-03-23",224.2,228.65,223.2,225.3,12995],["2022-03-24",225.7,227.1,220.55,221.85,11844],["2022-03-25",222.95,223.2,219.4,221.85,9393],["2022-03-28",221.75,222.95,212.5,214.55,23422],["2022-03-29",215.25,217.4,214,215.7,12360],["2022-03-30",215.55,223.2,213.1,221.85,16235],["2022-03-31",222.05,227.65,220.15,226.4,18054],["2022-04-01",226,230.4,224.8,228.4,13418],["2022-04-04",227.8,231.85,226.25,230.6,20019],["2022-04-05",231.7,232.25,228.8,231.3,20022],["2022-04-06",230.95,231.55,225,227.6,30556],["2022-04-07",229.2,230.25,224.2,226.15,29011],["2022-04-08",225.15,233,224.8,231.65,34344],["2022-04-11",231.65,237.6,230.95,236.6,28212],["2022-04-12",237.4,237.75,232.75,233.6,19657],["2022-04-13",233.85,235,224.65,225.05,25953],["2022-04-14",225.85,227.7,221,223.6,15622],["2022-04-18",224.3,225.6,220,223.5,7035],["2022-04-19",223.5,224.8,219.75,221.3,11586],["2022-04-20",222,222.95,217.25,218.8,9957],["2022-04-21",220.25,228.15,218,228.15,258],["2022-04-22",227.5,229.65,226,227.3,70],["2022-04-25",226.4,226.4,221.2,220.8,36],["2022-04-26",223,223,220.6,221.4,37],["2022-04-27",220.3,220.4,215,215.95,114],["2022-04-28",217,218.4,214.65,217.9,144],["2022-04-29",222.55,222.55,222.55,222.55,7],["2022-05-02",217.7,217.7,215.1,216.4,61],["2022-05-03",216.95,220.3,216.95,218.2,12],["2022-05-04",219.85,221.05,219.85,221.2,3],["2022-05-05",218.5,218.5,218,218.4,40],["2022-05-06",214.55,214.55,211.45,211.6,8],["2022-05-09",212,212,204.55,206.3,26],["2022-05-10",206.25,207.7,206.25,204,10],["2022-05-11",220.1,220.1,220.1,220.1,0],["2022-05-12",216.4,217.2,205.55,215,118],["2022-05-13",212.9,212.9,212.9,212.9,1],["2022-05-16",224,224,223.5,225.8,5],["2022-05-17",228.2,228.2,228.2,228.2,0],["2022-05-18",218.6,218.6,218.6,218.6,18109],["2022-05-19",218,219.4,213.2,218.7,14519],["2022-05-20",221.9,223.3,214.3,215.85,14559],["2022-05-23",216.85,217.7,214.75,215.75,12024],["2022-05-24",215.25,215.6,211,213.65,15176],["2022-05-25",213.2,218.3,212.25,217.05,17428],["2022-05-26",216.85,227.3,216.5,226.6,20947],["2022-05-27",225.1,229.9,224.2,229.45,14248],["2022-05-31",228.3,233.8,223.85,231.25,25579],["2022-06-01",232.05,240.65,232.05,239.45,30339],["2022-06-02",239.45,242,236.95,238.25,19679],["2022-06-03",236.15,240,231.45,232.4,19089],["2022-06-06",233.6,240.45,232.85,237.55,27694],["2022-06-07",235.4,238.65,230.75,232.15,28721],["2022-06-08",233,234.6,229.85,231.85,21824],["2022-06-09",231.25,235.7,230.3,234.65,23006],["2022-06-10",234,235.45,227.8,228.9,38907],["2022-06-13",226.8,227.85,218.9,223.35,22838],["2022-06-14",224.25,229.25,222.9,226.95,12874],["2022-06-15",225.85,229.7,221.75,228.5,9194],["2022-06-16",228.5,233,226.2,231.95,5592],["2022-06-17",232.7,234.5,226.8,227.65,9111],["2022-06-21",227.9,236.4,227.9,233.1,14715],["2022-06-22",233.95,239,232.5,238.6,295],["2022-06-23",238.5,238.5,231.7,232.45,556],["2022-06-24",231.25,234.45,226,226.6,137],["2022-06-27",227.4,229.2,224.25,226,69],["2022-06-28",224.5,224.95,221.25,221.9,23],["2022-06-29",223.3,232.65,223.25,232.65,28],["2022-06-30",233.7,233.7,233.7,233.6,8],["2022-07-01",232.85,232.85,227.9,228.45,72],["2022-07-05",227.5,227.5,224.95,224.65,12],["2022-07-06",223.55,223.55,222.25,222.5,2],["2022-07-07",225.75,225.75,225.75,222.2,1],["2022-07-08",222.35,222.35,219,222.9,75],["2022-07-11",222.7,222.7,222.7,216.9,10],["2022-07-12",216,216,209,209.25,9],["2022-07-13",209.8,209.8,209.8,211.25,2],["2022-07-14",199.2,199.2,199.2,199.2,0],["2022-07-15",203.7,203.7,203.7,203.7,0],["2022-07-18",216.3,216.3,216.3,219.1,2],["2022-07-19",220.4,220.4,220.4,220.4,14040],["2022-07-20",216,218.6,213.95,218.15,13331],["2022-07-21",217.3,218.25,214.3,215.85,11857],["2022-07-22",214.8,214.8,205.5,206.7,21963],["2022-07-25",205.2,211.25,204.2,210.05,15069],["2022-07-26",210.5,215.1,209.65,213.2,13848],["2022-07-27",213.05,220.25,212.55,219.1,19700],["2022-07-28",219.3,221.4,214.25,218.4,14416],["2022-07-29",219.4,220.4,211.95,217.2,19367],["2022-08-01",217.55,222.2,210.4,213.2,19378],["2022-08-02",211.7,212.8,205.9,209.9,18769],["2022-08-03",207.8,218.55,207.4,214.65,19564],["2022-08-04",214.8,220.45,214.15,219.3,22022],["2022-08-05",220.1,221.95,208.55,209.45,36198],["2022-08-08",210.4,215.7,207.5,211.85,25344],["2022-08-09",212,213.5,208.2,212.75,21427],["2022-08-10",212.75,221.35,212.6,220.45,21800],["2022-08-11",221.2,224.45,215.25,223.95,20781],["2022-08-12",223.85,227.7,221.25,226.6,16572],["2022-08-15",226.05,226.25,221.65,225.5,10182],["2022-08-16",224.9,225,218.7,219.35,11230],["2022-08-17",219,222.1,215.9,217.45,5865],["2022-08-18",218,220.7,214.35,214.7,7487],["2022-08-19",215.2,217.55,212.6,215.95,9615],["2022-08-22",215,225.6,213.55,224.3,10077],["2022-08-23",224.55,231.6,222.8,230.65,242],["2022-08-24",234.35,242.35,234.35,242.95,62],["2022-08-25",242.65,246.9,241.95,243.4,20],["2022-08-26",242.6,245.25,242.45,242,18],["2022-08-29",240.55,240.55,240.55,240.5,1],["2022-08-30",238.75,241.75,238.75,239.15,14],["2022-08-31",240.75,240.75,239.65,239.1,12],["2022-09-01",238.55,238.55,236.6,236.35,6],["2022-09-02",236.9,237.55,232.3,232.65,7],["2022-09-06",232,234,232,233.9,3],["2022-09-07",229.3,229.5,227.2,226.9,8],["2022-09-08",227.5,227.5,225.6,225.85,4],["2022-09-09",229.7,229.7,229.7,231.5,13],["2022-09-12",227.5,228.15,227.5,227.75,16],["2022-09-13",225.85,225.85,221.5,223.95,11],["2022-09-14",225.85,225.85,215.75,217.6,26],["2022-09-15",219.2,219.2,219.2,219.15,1],["2022-09-16",216.15,216.15,216.15,218.05,3],["2022-09-19",224.05,224.05,224.05,224.05,0],["2022-09-20",228.1,228.1,228.1,228.1,16865],["2022-09-21",224.7,226.4,219.4,221.3,11658],["2022-09-22",220.75,224.4,218.1,223.55,11419],["2022-09-23",222.4,223.4,217.25,220.45,12356],["2022-09-26",218.5,232.05,218.4,223.8,23523],["2022-09-27",225,229.05,222.9,224.35,15720],["2022-09-28",223.95,229.4,220.35,228.7,17981],["2022-09-29",228.2,229.75,224.2,225.7,14501],["2022-09-30",225.2,226.45,220.9,221.55,16727],["2022-10-03",220.8,222.65,214.75,215.75,22478],["2022-10-04",216.55,222.45,216.3,219.3,20035],["2022-10-05",219.65,226.3,218.1,224.65,23923],["2022-10-06",226.25,226.45,216.75,217.7,22410],["2022-10-07",217.95,221.05,213.8,218.1,21179],["2022-10-10",217,219.35,215.35,217.45,11673],["2022-10-11",216.9,220.9,215.15,217.85,15733],["2022-10-12",217.4,218.85,209.2,209.75,31777],["2022-10-13",209.7,210.6,201.1,202.15,34565],["2022-10-14",203,204.6,195.65,196.7,31214],["2022-10-17",197.5,199.7,194.05,195.55,21872],["2022-10-18",196.3,197.8,193.2,195.1,18453],["2022-10-19",195.1,196.45,190.15,192.3,19265],["2022-10-20",190.15,194.6,188.2,191.05,20022],["2022-10-21",188.7,192.55,186.2,190.9,17813],["2022-10-24",190.05,194.15,188.9,190.4,18487],["2022-10-25",191.1,192.8,183.3,185.8,28943],["2022-10-26",184.9,185.75,179.05,179.75,25195],["2022-10-27",181,183.6,178.1,178.85,19567],["2022-10-28",178.85,179.65,167.75,169.8,30554],["2022-10-31",171.7,178.55,171.55,177.7,26373],["2022-11-01",177.85,180.6,173.8,174.6,21709],["2022-11-02",175.2,183.4,175.2,182.15,19829],["2022-11-03",181.15,181.25,170,172.2,23035],["2022-11-04",174.4,177.9,173.45,175.75,15422],["2022-11-07",175.7,177.55,166.45,170.55,27609],["2022-11-08",171.5,172.55,163.8,166.45,27557],["2022-11-09",164.9,168.45,163.65,165.15,22941],["2022-11-10",165.3,171.7,162.9,171,23681],["2022-11-11",170.25,173.7,168.7,170.1,18694],["2022-11-14",168.7,168.7,163.4,166.2,11888],["2022-11-15",166.15,167.7,154.1,156.75,12892],["2022-11-16",158.9,159.55,154.3,155.45,7028],["2022-11-17",154.9,156.15,150.6,152.7,6069],["2022-11-18",153.65,157.05,150.75,151.3,4246],["2022-11-21",151.5,159,150.45,157.5,303],["2022-11-22",160,162.25,160,161.8,14],["2022-11-23",163.85,163.85,160.2,160.1,19],["2022-11-25",162.3,162.3,162.3,163.55,14],["2022-11-28",162.9,162.9,160.85,160.65,4],["2022-11-29",166.7,166.7,166.7,166.7,4],["2022-11-30",167.5,167.5,167.5,167.7,1],["2022-12-01",170,170.45,170,163.35,2],["2022-12-02",159.65,161.45,159.65,160.15,11],["2022-12-05",160.15,160.15,160.15,160.15,0],["2022-12-06",161.1,161.1,161.1,161.05,1],["2022-12-07",157.7,157.7,157.7,157.7,8],["2022-12-08",158.5,158.5,157,156.9,8],["2022-12-09",158.5,158.5,157,157.75,35],["2022-12-12",156.3,156.5,155,166.35,20],["2022-12-13",165.5,165.5,165,167.15,29],["2022-12-14",167,169.6,166.5,168.3,104],["2022-12-15",171.5,171.5,171.5,171.5,2],["2022-12-16",164.15,164.15,164.15,164.15,0],["2022-12-19",164.05,164.05,164.05,164.05,12459],["2022-12-20",164.5,169.65,164.2,167.8,12859],["2022-12-21",168.5,170.35,167.1,169.35,10144],["2022-12-22",169.1,170.2,165.15,168.9,10468],["2022-12-23",168.9,172.65,168.8,172,9136],["2022-12-27",171,171,165.7,166.95,10951],["2022-12-28",166.75,174.95,166.7,173.55,16432],["2022-12-29",172.95,173.4,169.25,170.05,10617],["2022-12-30",169.1,172.45,165.15,167.3,13417],["2023-01-03",166.45,171.15,164.65,166.3,18913],["2023-01-04",167.25,167.95,159.25,161.3,21948],["2023-01-05",162.25,163.15,159.5,160.55,15424],["2023-01-06",160.1,162.55,157.15,158.3,16254],["2023-01-09",158.3,161.2,156.4,158.05,23893],["2023-01-10",157,158.05,149.1,150.9,36499],["2023-01-11",149.8,150.5,142.05,143.9,37941],["2023-01-12",143.9,150.75,143.9,149.4,30546],["2023-01-13",150.55,152.35,147,151.7,23810],["2023-01-17",150.5,152.1,148.5,151.1,16457],["2023-01-18",151.55,156.05,151.5,155,18098],["2023-01-19",154.5,157.55,153.6,154.6,18129],["2023-01-20",154.45,155.4,151.85,154.8,12912],["2023-01-23",154.75,159.95,154.5,158.55,25536],["2023-01-24",158.95,161.25,156.85,159.85,21920],["2023-01-25",160,163.3,159.6,162.45,18753],["2023-01-26",162.65,167.75,162.45,167.15,24862],["2023-01-27",167.1,170.15,165.95,169.9,26795],["2023-01-30",168,171.65,167.05,170.4,25647],["2023-01-31",170.05,182.8,169.85,181.75,46686],["2023-02-01",180.3,184.2,175.55,175.9,31812],["2023-02-02",177,181.35,176.55,177.9,20530],["2023-02-03",176.4,177.9,172.05,172.8,27217],["2023-02-06",172.55,176.95,171.25,175.7,24699],["2023-02-07",177.15,178.5,172.95,177.05,37402],["2023-02-08",177,177.6,174.3,175.6,28501],["2023-02-09",175.9,177.05,172.05,173.65,25230],["2023-02-10",174.7,177.2,174,174.75,26854],["2023-02-13",174.5,179.75,174,177.05,18227],["2023-02-14",178,184,177.55,183.55,13233],["2023-02-15",181.9,182.75,175.25,176.85,10888],["2023-02-16",178.25,183.25,176.75,180.7,4543],["2023-02-17",180.85,189.85,179.95,188.7,315],["2023-02-21",188.3,197.3,188.3,194.45,123],["2023-02-22",194.55,199.75,194.55,199.5,42],["2023-02-23",197.7,197.7,193.25,193.65,38],["2023-02-24",192.9,192.9,190.25,191.2,7],["2023-02-27",189.9,189.9,189.75,190.7,2],["2023-02-28",190.4,190.4,190.4,190.4,24],["2023-03-01",188,188,185,185.3,53],["2023-03-02",183.95,183.95,183.95,183.95,0],["2023-03-03",181,181.7,180.4,180.8,6],["2023-03-06",180.8,182,180.6,182.45,11],["2023-03-07",182.15,182.15,182.15,184.55,4],["2023-03-08",180,180,179,179.55,9],["2023-03-09",178.15,182.1,177,178,52],["2023-03-10",180.05,182.35,180.05,182.25,25],["2023-03-13",175,183.7,175,183.2,2],["2023-03-14",180.9,180.9,180.9,180.9,5],["2023-03-15",177.25,177.25,177.25,178.05,2],["2023-03-16",185.5,185.5,185.5,185.5,0],["2023-03-17",181.65,182.25,181.65,183,66],["2023-03-20",184.9,184.9,184.9,184.9,1],["2023-03-21",186.7,186.7,186.7,186.7,13969],["2023-03-22",179.55,181.1,176.7,178,13546],["2023-03-23",178.75,179.4,173.9,174.3,14587],["2023-03-24",174.8,179.85,172.6,179.25,18107],["2023-03-27",178.5,184,175.95,176.9,23743],["2023-03-28",177.5,178.7,173.5,173.75,19185],["2023-03-29",174.7,175.25,168.6,169.7,25133],["2023-03-30",171,172.5,168.15,169.8,27283],["2023-03-31",170,171.7,166.15,170.5,32077],["2023-04-03",171.3,178.35,171.25,176.25,25785],["2023-04-04",176.1,177.45,173.1,174.85,17847],["2023-04-05",175.2,181.5,175.2,180.15,23598],["2023-04-06",179.55,184.55,177.95,183.6,0],["2023-04-10",183.6,186.8,181.6,182.6,22686],["2023-04-11",183.45,191.2,183,190.5,33560],["2023-04-12",188.9,191.35,187.6,190.25,27163],["2023-04-13",190,199.7,189.35,196.1,35204],["2023-04-14",195.65,199.65,192.85,193.4,11459],["2023-04-17",194,201.5,193.5,201,9534],["2023-04-18",201,206.95,198.35,205.25,9424],["2023-04-19",203.5,207.45,199.75,202.55,6866],["2023-04-20",199.2,199.65,194.75,195.9,230],["2023-04-21",197.15,197.15,193.5,194.2,81],["2023-04-24",196.35,196.85,195,196.75,10],["2023-04-25",191,192.25,191,192.45,13],["2023-04-26",194.15,195.85,194.15,195.85,12],["2023-04-27",192.8,192.8,192.1,192.1,16],["2023-04-28",189.5,190.35,189.1,189.85,40],["2023-05-01",188.25,188.25,187.1,189.25,13],["2023-05-02",188.1,188.75,187.9,190.65,22],["2023-05-03",188.1,188.1,185.85,189.2,138],["2023-05-04",188,188,184.5,186.4,137],["2023-05-05",191,191,191,191,1],["2023-05-08",186.9,186.9,186.9,186.9,1],["2023-05-09",187.7,189.3,184.55,188,17],["2023-05-10",189.3,189.3,189.3,187.45,1],["2023-05-11",186,186.1,185.5,185.8,10],["2023-05-12",185,186.75,185,186,34],["2023-05-15",192.45,192.45,192.45,193.05,7],["2023-05-16",196,196.55,196,190.35,5],["2023-05-17",189.5,189.5,189.5,189.85,3],["2023-05-18",190.45,190.45,190.45,190.45,12733],["2023-05-19",186.2,194.4,186.2,192,23734],["2023-05-22",191,193.75,186.55,189.2,22894],["2023-05-23",189.25,190.3,185.7,187.45,16809],["2023-05-24",188.05,189.4,186.6,188,13608],["2023-05-25",188.2,188.4,181.65,182.7,24475],["2023-05-26",182.8,184.8,180.3,181.6,20079],["2023-05-30",180.05,181.75,175.9,177.1,27463],["2023-05-31",177.15,179.8,175.55,178.65,24936],["2023-06-01",179.65,184.7,179.5,183.05,22533],["2023-06-02",183.3,187.8,179.05,180.3,27027],["2023-06-05",179.95,183.7,179.35,183.1,18231],["2023-06-06",183.1,184.9,181.55,182.6,19024],["2023-06-07",183.6,186.6,182.65,185.4,28687],["2023-06-08",186.2,196.15,184.6,194.85,34152],["2023-06-09",196.6,196.6,188.8,190.65,38480],["2023-06-12",190.25,192.4,185.05,185.55,18584],["2023-06-13",185.7,186.75,181.9,182.75,12746],["2023-06-14",182.55,184.75,181.25,184.4,7870],["2023-06-15",184.75,188.05,184.7,187,9257],["2023-06-16",187.7,188.3,184.3,184.9,8150],["2023-06-20",185.1,185.75,176.4,177.45,11003],["2023-06-21",178.9,178.95,168.95,172,2928],["2023-06-22",173.7,173.95,169.6,171.7,66],["2023-06-23",167.9,168.9,166.5,168.05,112],["2023-06-26",168,169.15,166.5,167.95,16],["2023-06-27",168.35,169.35,165.55,169.45,16],["2023-06-28",170.45,170.8,165,165.65,45],["2023-06-29",165,165.55,162.1,163.6,10],["2023-06-30",165.9,165.9,165.75,161,4],["2023-07-03",165.2,165.2,165.2,162.5,1],["2023-07-05",162.25,162.25,162.25,161.05,10],["2023-07-06",159.95,165.3,159.25,162.35,49],["2023-07-07",165,165,165,162.8,1],["2023-07-10",163.55,163.65,163.55,161.75,2],["2023-07-11",159.15,159.5,158,159.3,49],["2023-07-12",158.75,158.75,158.75,158.75,0],["2023-07-13",160.7,160.7,160.7,159.35,1],["2023-07-14",162.45,162.45,161.75,161.95,82],["2023-07-17",158.05,158.05,155.5,154.75,2],["2023-07-18",155.25,155.25,155.25,155.25,0],["2023-07-19",152.35,152.4,152.3,152.45,16087],["2023-07-20",155.5,160,155.25,158.05,19005],["2023-07-21",158.55,162.1,156.5,161.85,18695],["2023-07-24",161.15,165.45,161.05,163,20332],["2023-07-25",162.4,163.85,161.3,161.85,15908],["2023-07-26",161.3,163.85,159.25,163.15,15696],["2023-07-27",164.4,164.9,160.05,161.45,16873],["2023-07-28",161.3,161.9,157.35,157.9,14783],["2023-07-31",157.9,166,157.9,164.65,23117],["2023-08-01",165.1,167.4,162.05,164.55,20153],["2023-08-02",164.55,167.95,162.75,166.95,22311],["2023-08-03",166.35,168.3,164,164.75,17790],["2023-08-04",164,165,161,161.35,20244],["2023-08-07",161.15,164.9,160.05,163.95,27408],["2023-08-08",162.15,162.9,159.55,161.35,25992],["2023-08-09",161.85,162.4,160,160.75,26488],["2023-08-10",160.55,163.6,159.2,159.9,28310],["2023-08-11",159.05,159.45,156,157.8,27615],["2023-08-14",157.5,158.3,150.7,151.1,21142],["2023-08-15",150.85,151.3,148,149.25,11857],["2023-08-16",149.75,150.75,147.75,148.9,8371],["2023-08-17",148.95,150.05,145.8,147,4999],["2023-08-18",146.95,149.4,145.05,147.45,4867],["2023-08-21",147.6,151.8,147.15,147.55,6154],["2023-08-22",147.9,150.4,146.1,146.6,4495],["2023-08-23",148.65,152.85,148.1,152.95,1085],["2023-08-24",153.8,154.25,151.4,153,52],["2023-08-25",154,154,154,151.75,3],["2023-08-28",152.95,153.25,152.5,151.8,8],["2023-08-29",152.35,153.05,149.85,151.35,41],["2023-08-30",150,153.7,150,153.35,21],["2023-08-31",153.65,153.65,153,152.7,57],["2023-09-01",151.5,151.5,151.1,150.95,10],["2023-09-05",147.95,152.5,147.95,151.4,28],["2023-09-06",151.75,151.75,151.75,151.75,0],["2023-09-07",147.4,147.4,147.4,147.4,20],["2023-09-08",146.25,146.25,146.25,146.25,0],["2023-09-11",151.55,151.55,151.55,151.55,20],["2023-09-12",151.55,151.55,148.35,150.7,6],["2023-09-13",151.55,151.55,151.55,151.05,60],["2023-09-14",153.1,153.1,153.1,153.1,23],["2023-09-15",158.25,158.25,158.25,158.25,0],["2023-09-18",158.7,158.7,158.7,158.7,0],["2023-09-19",162.5,173.5,162.5,167.5,28898],["2023-09-20",160.4,161.65,157.65,158.2,17552],["2023-09-21",158,158.75,154.5,154.85,17108],["2023-09-22",154.75,155.7,150.05,151.15,19795],["2023-09-25",150.3,152.1,148.15,148.8,20313],["2023-09-26",148.8,152.15,148.45,150.85,19691],["2023-09-27",150.45,150.5,147.55,149.25,20447],["2023-09-28",148.95,150.25,146.45,147.2,20343],["2023-09-29",147,147.5,144.95,146.15,21782],["2023-10-02",146,151.4,145.8,149.1,23829],["2023-10-03",149.15,149.9,147.25,148.75,13623],["2023-10-04",147.9,148.95,145.9,146.35,15834],["2023-10-05",146.05,147.5,145,145.4,13753],["2023-10-06",145.4,146.8,144.45,146.05,16599],["2023-10-09",146.05,147.9,144.8,146.05,15684],["2023-10-10",145.7,148.4,143.7,147.5,26185],["2023-10-11",147.65,149.4,146.1,147.7,16438],["2023-10-12",147.85,149.9,147.05,149.3,19475],["2023-10-13",149.3,155.65,149.2,154.9,35239],["2023-10-16",154.9,156.15,152.1,154.15,24903],["2023-10-17",154,157.95,152.45,157.05,26996],["2023-10-18",157.15,159.5,156.65,158.05,25576],["2023-10-19",158.15,164.4,158.15,163.95,36623],["2023-10-20",163.4,166.8,162.25,165.25,37014],["2023-10-23",163.25,167,163.25,165.85,24142],["2023-10-24",165.6,168.85,165.05,168.15,21855],["2023-10-25",167.75,169.05,160.95,162.3,30189],["2023-10-26",161.55,163.6,160.3,161.2,17692],["2023-10-27",161.2,163.25,160.2,160.95,13025],["2023-10-30",160.05,161.15,158.6,159.1,19461],["2023-10-31",159.05,167.55,158.8,167.3,29746],["2023-11-01",166,167.15,158.75,159.8,29115],["2023-11-02",160.7,166.8,160,165.35,24719],["2023-11-03",166.5,171.35,166.1,170.9,22293],["2023-11-06",170.25,174.1,168.45,173.7,23506],["2023-11-07",173.4,173.65,169.15,170.75,28863],["2023-11-08",170.85,176,170.85,174.35,32140],["2023-11-09",176.1,179,175.5,178.8,26464],["2023-11-10",178,178.75,172.95,174.5,24194],["2023-11-13",172.6,179.45,171.3,178.65,12842],["2023-11-14",178.85,179.15,175.85,176.45,9700],["2023-11-15",177,181.9,175,180.8,8510],["2023-11-16",181.5,182.2,175.7,176.1,7171],["2023-11-17",175.85,176.85,170.45,170.95,4411],["2023-11-20",171.65,179.6,170,177.9,5213],["2023-11-21",176.65,177.9,175.05,176.55,344],["2023-11-22",176.45,179.2,174.5,178.65,289],["2023-11-23",176.45,179.2,174.5,178.65,289],["2023-11-24",177.35,181,177.35,178.65,137],["2023-11-27",176.8,182.9,176.8,179.7,45],["2023-11-28",183.35,183.35,183.3,183.65,10],["2023-11-29",184,184,180.55,182.1,28],["2023-11-30",182.35,195.7,182.35,195,16],["2023-12-01",193.9,193.9,193.9,193.9,44],["2023-12-04",189.55,189.55,186.85,188.9,24],["2023-12-05",188.5,190.3,188.5,193.85,41],["2023-12-06",192.45,192.45,185.85,185.25,10],["2023-12-07",189.2,190.6,187.35,185.5,5],["2023-12-08",187.25,187.25,187.25,185.15,2],["2023-12-11",193.75,193.75,193.75,194,2],["2023-12-12",188.2,191.3,188.2,191.15,32],["2023-12-13",197.25,197.45,197.25,194.65,5],["2023-12-14",197.4,202.75,197.4,200.1,3],["2023-12-15",202.25,202.85,201.3,201.8,47],["2023-12-18",209.55,209.55,209.55,209.55,14936],["2023-12-19",193.2,203.9,191.3,202.4,24391],["2023-12-20",200.85,202.3,189.6,190.6,26871],["2023-12-21",190,197.4,188.55,193.6,22625],["2023-12-22",192.2,194.25,189.2,192.8,12282],["2023-12-26",192.8,195.4,191.95,194.35,6725],["2023-12-27",194.9,199.95,194.05,197.75,16051],["2023-12-28",196.75,201.35,195.15,198,12012],["2023-12-29",197.2,198.15,185.65,188.3,18775],["2024-01-02",188.65,192.55,188.65,190.15,15062],["2024-01-03",190.75,191.05,184.8,186.25,14584],["2024-01-04",186.85,187.6,185.05,185.55,11156],["2024-01-05",185.85,187.55,182.05,182.8,17958],["2024-01-08",181.7,183.7,179.5,181.4,20570],["2024-01-09",183.95,186.75,182.75,184.1,15659],["2024-01-10",184.3,184.8,180.4,181.15,20459],["2024-01-11",182.25,187.95,180.95,184.05,25947],["2024-01-12",183.5,186.85,179,180,22098],["2024-01-16",182,187.1,181.55,185.25,19773],["2024-01-17",184.9,185.15,178.35,179.2,21947],["2024-01-18",180.5,182.35,175.55,179.95,21872],["2024-01-19",182,186.15,181.65,185.15,16740],["2024-01-22",184.45,193.15,183.5,192.25,24808],["2024-01-23",192.25,194.5,188.6,192.95,22035],["2024-01-24",193.8,195.75,188.1,189.45,24251],["2024-01-25",189.95,190.5,184.35,186.95,22135],["2024-01-26",187.2,194.8,186,193.85,20939],["2024-01-29",192.85,194.35,188.65,189.25,18399],["2024-01-30",190.1,197.45,189.05,194,24467],["2024-01-31",194,195.55,192.05,194.05,19761],["2024-02-01",193.4,195.3,191.15,194.2,25789],["2024-02-02",194.2,195.05,190.5,191.95,21292],["2024-02-05",190.75,192.3,188.5,189.5,19509],["2024-02-06",188.85,189.2,186,188.2,24114],["2024-02-07",189.4,191.8,188.7,190.7,36785],["2024-02-08",190.45,190.5,188.35,188.8,38553],["2024-02-09",190.25,197,190.05,196.3,36014],["2024-02-12",195.35,198.65,192.05,195.6,14808],["2024-02-13",195.05,197.1,191.65,193,10712],["2024-02-14",192,192,186.65,187.05,10601],["2024-02-15",188.8,190.6,187.2,189.3,8205],["2024-02-16",191,191.75,188.15,190.85,10449],["2024-02-20",192.4,197.95,189.6,191.6,10718],["2024-02-21",197.6,198.95,195.35,198.35,402],["2024-02-22",197.45,198,193.5,193.85,143],["2024-02-23",193.9,193.9,190.7,191,144],["2024-02-26",190.8,191.85,190,190.1,49],["2024-02-27",191.1,192.55,188.55,194.05,90],["2024-02-28",192.8,193.4,192.05,193.35,100],["2024-02-29",195.85,195.85,195.85,195.85,2],["2024-03-01",193.55,193.55,192,193.8,23],["2024-03-04",199.2,199.4,199.2,197.4,15],["2024-03-05",198.75,198.75,195.8,195,29],["2024-03-06",194.8,194.9,190,194.45,43],["2024-03-07",198.35,198.35,198.35,198.35,12],["2024-03-08",195.85,195.85,191,191.4,3],["2024-03-11",193.3,194.9,191.5,194.35,29],["2024-03-12",196.7,197.9,195.35,195.4,5],["2024-03-13",195.7,196,192,191.65,38],["2024-03-14",190,191.25,189.05,191.35,19],["2024-03-15",182.85,182.85,182.85,182.85,4],["2024-03-18",181.85,181.85,181.85,181.85,16935],["2024-03-19",181.25,183.35,179.35,183.05,21063],["2024-03-20",182.65,184.4,181.65,182.4,14722],["2024-03-21",183.85,188.4,183.05,185.7,23116],["2024-03-22",186,188.2,184.55,184.85,21361],["2024-03-25",185.15,186.25,183.35,185.65,18995],["2024-03-26",185.65,189.45,185.3,188.05,21863],["2024-03-27",188.05,192.5,187.15,190.65,32255],["2024-03-28",191.05,191.2,187.55,188.85,21237],["2024-04-01",188,192.7,187.7,191.8,19146],["2024-04-02",190.95,198.4,190.75,197.75,39260],["2024-04-03",196.7,207.15,196.3,203.6,40344],["2024-04-04",206.3,207.95,202.5,206.75,32098],["2024-04-05",205.1,214,204.2,212.5,45071],["2024-04-08",212.15,216.4,209.45,211.1,45974],["2024-04-09",209.6,214.75,209.6,213.55,40360],["2024-04-10",213.85,215.9,211.55,214.65,24655],["2024-04-11",215.3,221.8,214.1,220.35,26109],["2024-04-12",220.95,236.2,219.5,224.65,31234],["2024-04-15",221.65,235.45,219.3,231.55,15671],["2024-04-16",235.75,239.5,232.85,236.75,12609],["2024-04-17",237.4,249.3,236.4,247.95,8746],["2024-04-18",252.1,253.7,239.5,239.85,5470],["2024-04-19",243.65,247.75,238.2,241.4,5190],["2024-04-22",240.95,240.95,229.8,231.65,952],["2024-04-23",226.65,226.65,224.1,224.5,130],["2024-04-24",229.25,229.25,226.35,228.45,68],["2024-04-25",230.85,231.5,230.85,231.95,26],["2024-04-26",232.5,232.5,232.5,230.6,1],["2024-04-29",234,234,234,233.55,20],["2024-04-30",215.6,217.75,215.6,220.65,18],["2024-05-01",222.4,222.4,215.7,219.05,12],["2024-05-02",218,218,218,208.65,9],["2024-05-03",207.75,208.95,207.5,205.9,72],["2024-05-06",203,203,199.45,200.7,7],["2024-05-07",196.6,196.6,196.6,199,2],["2024-05-08",201.65,201.65,200.2,200.25,6],["2024-05-09",202.3,205.4,202.3,203.7,3],["2024-05-10",204.4,204.4,204.4,204.4,0],["2024-05-13",200,200,200,200.4,4],["2024-05-14",199.25,199.25,199,202.85,2],["2024-05-15",202.3,202.3,202.3,201.25,1],["2024-05-16",199.55,199.55,199.55,199.55,4],["2024-05-17",208.15,208.15,208.15,208.15,8],["2024-05-20",209.3,209.3,209.3,209.3,19959],["2024-05-21",207,219.1,206.35,217.2,29462],["2024-05-22",218.65,221.15,216.65,220.45,22051],["2024-05-23",221,221.8,212.05,215.65,24018],["2024-05-24",215.3,220.2,213.05,218.25,15829],["2024-05-28",220,233.2,219.25,230.95,29780],["2024-05-29",229,236.25,228.05,229.45,25747],["2024-05-30",228.25,235.45,225.5,233,20874],["2024-05-31",234.1,237.75,220.55,222.35,29755],["2024-06-03",221.15,229.3,220.9,226.55,18580],["2024-06-04",226.1,234.2,223.55,233.9,24657],["2024-06-05",230.25,233.25,226.35,231.95,29236],["2024-06-06",232,239.8,231.8,234.2,30868],["2024-06-07",233.45,234.1,223.6,224.8,49022],["2024-06-10",225,226.45,219.05,221.4,33334],["2024-06-11",221.6,224.7,218.85,220.55,30585],["2024-06-12",219.35,227.35,215,224.35,33754],["2024-06-13",224.35,229.3,224.1,226.05,13545],["2024-06-14",225.5,227.35,222.95,224.15,10934],["2024-06-17",225.7,227.55,223.05,227.15,9364],["2024-06-18",227.5,228.65,222.5,226.3,9738],["2024-06-20",228.8,236.9,228,230.25,389],["2024-06-21",229.4,232.65,226.55,226.55,46],["2024-06-24",231.6,237.4,231.6,238,58],["2024-06-25",237.15,237.2,231,231.2,19],["2024-06-26",232.8,232.9,226.1,226.35,18],["2024-06-27",229.35,229.35,229.35,228.25,4],["2024-06-28",224.5,229.1,224.5,228.95,11],["2024-07-01",226.25,226.25,224.35,226.7,114],["2024-07-02",231.15,233.05,230.5,229.1,12],["2024-07-03",228.05,228.05,228.05,225.95,1],["2024-07-05",230.3,230.3,230.3,230.3,0],["2024-07-08",236.7,236.7,236.7,236.2,1],["2024-07-09",252,252,252,252,0],["2024-07-10",249,249,248.1,245.7,4],["2024-07-11",247.1,247.1,247.1,246.75,1],["2024-07-12",250.45,250.45,250.45,250.45,48],["2024-07-15",249.3,249.5,248.5,244.15,3],["2024-07-16",245.4,245.4,245.4,245.4,0],["2024-07-17",247.35,247.35,247.35,247.35,2],["2024-07-18",243.4,243.4,243.4,243.4,0],["2024-07-19",238.2,238.2,238.2,238.2,20952],["2024-07-22",237.7,244.55,236.5,243.05,15361],["2024-07-23",242.5,243.1,238.25,239.1,13521],["2024-07-24",238,238.6,230.55,231.15,29802],["2024-07-25",231.35,235.45,228.55,234.7,26638],["2024-07-26",232.55,233,229.8,230.25,13314],["2024-07-29",230.35,233.6,228.1,230.4,16265],["2024-07-30",230.85,233.2,228.25,230.8,15917],["2024-07-31",230.5,235.4,227.1,229.2,22033],["2024-08-01",229.2,231.15,225.25,227.25,19190],["2024-08-02",227.25,231.75,226.45,230.5,16950],["2024-08-05",227.35,227.9,221,225.7,24822],["2024-08-06",229.85,238.85,229.55,235.95,31484],["2024-08-07",235.35,248,235.25,246.3,40125],["2024-08-08",245.25,251.75,243.1,245.3,37129],["2024-08-09",245.3,246.05,232.25,234.05,44484],["2024-08-12",245.5,249.45,239.25,240.85,25849],["2024-08-13",235.8,237.15,230.1,232.7,24083],["2024-08-14",232.75,238.95,232.05,237,10297],["2024-08-15",236.8,240.35,234.3,239.9,7422],["2024-08-16",239.1,245.8,238.55,245.45,8503],["2024-08-19",245.5,249.8,242.6,245.9,5273],["2024-08-20",247.9,254.5,245.8,249.45,5942],["2024-08-21",247,253,244,249.45,4069],["2024-08-22",253.3,253.3,244.5,246.8,247],["2024-08-23",246.8,251.35,245.05,251.2,46],["2024-08-26",249.4,253.25,248.4,253.65,12],["2024-08-27",259.15,263.65,254.65,259.4,57],["2024-08-28",259,259.05,259,260.45,12],["2024-08-29",258.7,258.7,250.3,251.8,51],["2024-08-30",255.45,255.5,250.3,248.2,18],["2024-09-03",246.65,246.65,246.65,246.75,20],["2024-09-04",246.45,246.45,246.1,245.55,3],["2024-09-05",246.6,246.6,246.6,246.6,0],["2024-09-06",246.5,246.5,240,240.05,3],["2024-09-09",249.45,249.45,249.45,249.45,3],["2024-09-10",248,248,248,248,4],["2024-09-11",247.85,247.85,247.85,249.45,1],["2024-09-12",252,252,252,252,0],["2024-09-13",261.75,261.75,261.75,262.05,2],["2024-09-16",259.05,259.05,259.05,259.05,0],["2024-09-17",264.2,265.05,264.2,265,3],["2024-09-18",265.7,265.7,265.7,263.15,15678],["2024-09-19",260.6,263,257.3,261.65,14167],["2024-09-20",261.8,262.1,247.7,250.75,23783],["2024-09-23",251.9,264.4,250.1,263.65,21100],["2024-09-24",263.65,270.4,262.7,267.8,19275],["2024-09-25",267,271.2,263.2,269.1,15053],["2024-09-26",268.75,275.05,267.95,273.9,15565],["2024-09-27",272,273.15,264.6,269.15,14947],["2024-09-30",268.15,272.15,264.1,270.25,18335],["2024-10-01",269.8,271.45,261.5,264.15,19959],["2024-10-02",265.5,267.5,255.75,256.5,24169],["2024-10-03",257.95,258.5,251.4,252.05,16847],["2024-10-04",253.85,257.75,252,257.35,14342],["2024-10-07",252.85,253.65,243.35,244.65,26384],["2024-10-08",248.05,248.9,244.05,248.2,16056],["2024-10-09",247.75,252.9,246.6,250.05,14320],["2024-10-10",248.05,257.1,247.4,254.75,15930],["2024-10-11",254.25,256.45,251,252.05,13850],["2024-10-14",251.05,262.65,250.3,262.05,16920],["2024-10-15",261.7,264.15,255.35,256.7,14783],["2024-10-16",258,259.55,254.8,258,13091],["2024-10-17",257.1,261,253.4,255.15,13289],["2024-10-18",254,259.1,253.1,257.3,11056],["2024-10-21",253.5,254.05,248.05,251.7,16917],["2024-10-22",252.5,255.7,248.55,249.85,17531],["2024-10-23",249.25,253.85,247.4,252.35,15434],["2024-10-24",251.9,256.1,244.1,245.45,21963],["2024-10-25",245.85,248.75,244.4,248.4,15942],["2024-10-28",247.25,255.65,246.25,252.35,17939],["2024-10-29",253.2,254.25,247.85,248.1,13578],["2024-10-30",248.7,250.55,245.15,249.6,16871],["2024-10-31",249,249.5,244.35,245.9,17376],["2024-11-01",246.3,249.25,241.3,242.95,23120],["2024-11-04",243.85,246.55,242.1,245.95,24031],["2024-11-05",246.55,252.25,246,250.15,28770],["2024-11-06",248.6,250.8,244.15,248.75,24333],["2024-11-07",250.15,261.4,249.5,260.4,38861],["2024-11-08",258,259.95,252.75,253.35,43846],["2024-11-11",253.35,258.7,253.35,256.2,27432],["2024-11-12",256.75,266.4,256.7,263.55,23933],["2024-11-13",262.9,272.95,260.75,271.65,16033],["2024-11-14",271.65,285.05,270.95,278.95,9891],["2024-11-15",274.95,283.9,274.95,281.8,10317],["2024-11-18",284.25,290.2,278.35,280.75,7712],["2024-11-19",281.7,287.2,277.75,279.75,6890],["2024-11-20",288,296.95,286.3,295.3,248],["2024-11-21",300,300,295.75,298.65,87],["2024-11-22",296.55,306.25,296.55,305.25,35],["2024-11-25",308.3,312.8,307.25,308.35,79],["2024-11-26",310.05,313,310.05,312.15,21],["2024-11-27",320,329.5,319.65,326.15,33],["2024-11-29",334.5,335,324.3,321.65,1144],["2024-12-02",318.1,318.1,297.6,299.2,30],["2024-12-03",298.35,303.45,293.75,297.7,46],["2024-12-04",306.6,306.6,305.8,305.95,19],["2024-12-05",310.75,312.45,307.85,315.75,4],["2024-12-06",332.5,332.5,332.5,332.5,2],["2024-12-09",332.3,332.3,332.3,332.3,2],["2024-12-10",343.85,347.35,343.7,335.65,24],["2024-12-11",321.7,321.7,321.7,321.7,0],["2024-12-12",322.6,322.6,322.6,322.6,2],["2024-12-13",320.85,320.85,320.85,320.85,0],["2024-12-16",328.25,328.25,328.25,328.75,1],["2024-12-17",322.6,322.6,322.6,325.45,1],["2024-12-18",333.15,333.15,333.15,333.15,17909],["2024-12-19",332.65,341.8,321.5,323.75,26439],["2024-12-20",325.5,329.5,319,325,15022],["2024-12-23",325,329.75,320.85,327.25,10320],["2024-12-24",327.05,329.55,322.05,328.6,0],["2024-12-26",330,331.5,322.35,324.65,7162],["2024-12-27",323.65,325.5,318.4,322.65,11070],["2024-12-30",322.15,323.85,316.8,321,12652],["2024-12-31",318.85,321.3,312.15,319.75,0],["2025-01-02",321.55,329.8,319.75,326.85,14736],["2025-01-03",324.75,326.25,317.65,318.65,11892],["2025-01-06",318.65,328.6,317.05,318.6,15989],["2025-01-07",320.65,323.1,317.75,320.5,12720],["2025-01-08",320.65,324.3,314.9,316.45,21114],["2025-01-09",321,322,316.65,318.5,14253],["2025-01-10",319.5,325.85,317.75,323.85,15992],["2025-01-13",322.9,333.85,322.1,325.95,19362],["2025-01-14",325.5,328.85,321.05,321.95,16245],["2025-01-15",322.5,331.2,321.05,330.45,12295],["2025-01-16",330.55,332.05,325.2,327.15,12579],["2025-01-17",328.9,332.45,325.9,328.35,12501],["2025-01-21",330.4,336.25,327.1,327.8,16306],["2025-01-22",331.2,342.95,327.5,341.85,20014],["2025-01-23",342,348.9,338.85,343.95,20092],["2025-01-24",345,349.8,341.9,347.55,13666],["2025-01-27",348.75,355.55,345.2,349.2,19560],["2025-01-28",352.55,358.9,346.8,357.5,15976],["2025-01-29",360.25,369.45,359.2,366.55,22486],["2025-01-30",368,376.85,365.35,373.4,20670],["2025-01-31",380,381.05,366.2,377.85,25869],["2025-02-03",375.85,388.95,373.4,380.9,25155],["2025-02-04",385.1,389.9,380.9,383.35,19981],["2025-02-05",385.9,401.1,381.6,397.75,26188],["2025-02-06",402,411.25,398.7,403.95,25382],["2025-02-07",403.25,413.95,399.95,404.35,25608],["2025-02-10",410.45,431.95,409.35,429.05,28480],["2025-02-11",433.85,437.95,409.5,413.45,24827],["2025-02-12",416,432.9,414.65,431.8,26179],["2025-02-13",429,440.85,424.05,438.9,14700],["2025-02-14",435.4,438.15,411.6,419.75,10449],["2025-02-18",421,424,405.6,419,13370],["2025-02-19",423.95,434.1,414,417.9,6705],["2025-02-20",417.9,417.9,395,395.75,677],["2025-02-21",395.75,405.5,395,400,68],["2025-02-24",394.9,399.3,393.7,393.8,72],["2025-02-25",392.2,393.2,378.1,380.5,191],["2025-02-26",377.05,381.1,374.55,379.45,33],["2025-02-27",378,378,377.8,378.75,12],["2025-02-28",382.05,382.15,379.35,379.05,24],["2025-03-03",385.5,390.85,385.5,392.7,11],["2025-03-04",391.85,404.75,391.85,403.75,19],["2025-03-05",412.7,421.8,412.35,415.5,10],["2025-03-06",413.45,413.45,409.5,393,4],["2025-03-07",390.2,390.2,390.2,390.2,11],["2025-03-10",394.9,394.9,394.9,389.35,4],["2025-03-11",395.6,400.15,395.6,399.45,9],["2025-03-12",392.2,392.2,392.2,392.2,5],["2025-03-13",391.7,391.7,391.7,390.6,48],["2025-03-14",382.1,382.1,382.1,382.1,1],["2025-03-17",382.75,382.75,382.75,389.35,12],["2025-03-18",386,391.95,383.7,387.15,22],["2025-03-19",394.15,394.15,394.1,394.6,12747],["2025-03-20",389.3,397.6,386.05,392.15,14036],["2025-03-21",392,395.75,386.5,391.4,12375],["2025-03-24",391.45,402.4,390.6,393.4,13306],["2025-03-25",393.45,401,392.1,398.55,12354],["2025-03-26",400,405.4,388.55,392,14383],["2025-03-27",392,392.1,375.6,378.8,21790],["2025-03-28",380.8,384.8,377.55,379.95,15500],["2025-03-31",380,386.4,378.55,379.75,14167],["2025-04-01",379.25,391.45,372.25,389.05,18430],["2025-04-02",389.05,393.7,382.15,388.85,13885],["2025-04-03",386.4,391,376.9,385.25,16445],["2025-04-04",386.55,389.35,364.9,365.7,24921],["2025-04-07",362.5,364.5,338.6,344.8,37079],["2025-04-08",345,350.15,340.5,342.9,25850],["2025-04-09",341.15,353.75,325.2,341.7,28737],["2025-04-10",360.1,361.5,342.15,342.85,20192],["2025-04-11",345.95,360.7,341.6,357.7,23345],["2025-04-14",361.5,365.45,354,360.4,9191],["2025-04-15",362.9,372.15,362.7,369.4,10062],["2025-04-16",367.9,379.2,364.1,376.05,4806],["2025-04-17",378.6,380.9,370,375.5,0],["2025-04-21",374.5,379,364.4,366.8,3557],["2025-04-22",369.5,381,366.8,377.65,204],["2025-04-23",382.3,386.05,382,392.4,71],["2025-04-24",393.95,409.05,393.95,408,216],["2025-04-25",407.45,407.45,407.45,408.25,29],["2025-04-28",407.2,422.4,407.2,421.55,96],["2025-04-29",426,427.8,410.75,412.65,16],["2025-04-30",413.6,413.6,413.6,413.6,0],["2025-05-01",399.9,399.9,399.9,395.7,1],["2025-05-02",395.4,395.4,395.4,395.4,0],["2025-05-05",395,395,395,398.95,1],["2025-05-06",404.2,404.2,404.2,401.1,13],["2025-05-07",396.5,396.5,396.5,396.2,22],["2025-05-08",397.8,397.8,397.8,397.8,14],["2025-05-09",398.5,398.5,398.5,397.15,8],["2025-05-12",382.45,382.45,382.45,382.45,0],["2025-05-13",380,380,380,384.85,25],["2025-05-14",378.75,378.75,373.75,373.95,31],["2025-05-15",375,383,375,384.95,20],["2025-05-16",384.15,384.15,375.65,376.25,112],["2025-05-19",377.85,378.55,377.85,376.15,10983],["2025-05-20",374,379.25,368.2,369.3,9934],["2025-05-21",370,375.2,366.4,370.3,7625],["2025-05-22",368.45,368.45,359.2,360.75,14747],["2025-05-23",361.7,363,355.25,361,0],["2025-05-27",359.1,364.85,355.55,361.7,12122],["2025-05-28",359.2,360.05,350.15,351.95,15417],["2025-05-29",352.95,357.3,347.15,348.4,13380],["2025-05-30",348.6,351,341.2,342.45,14944],["2025-06-02",340.4,347.25,338.45,344.45,16733],["2025-06-03",342.25,344.05,336.55,340.85,13971],["2025-06-04",340.85,347.7,339.55,346.15,12780],["2025-06-05",348.15,361.65,347.55,359.75,20188],["2025-06-06",362.25,376.4,356.3,358.05,25705],["2025-06-09",357.85,364.45,355.05,361.55,16962],["2025-06-10",362.05,372.5,353.7,355.05,23070],["2025-06-11",355.5,358.5,349.4,350.65,14161],["2025-06-12",349.5,352,345.45,347.8,16748],["2025-06-13",345,351.55,338.05,349.7,11113],["2025-06-16",350.5,353.8,342.85,343.95,6074],["2025-06-17",347.05,348.5,334.3,335.85,5049],["2025-06-18",334.75,335.2,316.45,324.9,0],["2025-06-20",324.55,329.85,316.95,319.05,374],["2025-06-23",320.05,330,320.05,330.3,37],["2025-06-24",323.75,325.55,317.75,315.35,206],["2025-06-25",325.25,325.25,315,308.65,34],["2025-06-26",309.5,309.5,309.5,309.5,1],["2025-06-27",307,307,300.5,309.9,57],["2025-06-30",308.65,308.65,305.35,306.75,57],["2025-07-01",306.6,306.6,299.25,298.85,75],["2025-07-02",295,295,286.5,297.95,9],["2025-07-03",292.65,292.65,292.65,292.65,0],["2025-07-04",292.65,292.65,292.65,292.65,0],["2025-07-07",285.7,285.7,285.7,280.05,34],["2025-07-08",287.4,287.4,287.4,287.4,0],["2025-07-09",285.85,285.85,285.85,285.85,0],["2025-07-10",289.9,289.9,289.9,289.9,0],["2025-07-11",288.6,288.6,288.6,288.6,0],["2025-07-14",305.7,305.7,305.7,305.7,12],["2025-07-15",301.6,301.6,301.6,301.6,95],["2025-07-16",312.55,312.55,312.55,314.55,12],["2025-07-17",312.5,312.5,312.5,312.5,0],["2025-07-18",308.9,308.9,308.9,308.9,0],["2025-07-21",297.25,297.25,297.25,297.25,13129],["2025-07-22",291.95,298.55,285.75,296.35,11505],["2025-07-23",297.9,302.5,292.85,301.35,10603],["2025-07-24",299.25,307.2,298.45,304.85,10893],["2025-07-25",305,307.45,297.25,297.55,10081],["2025-07-28",300,306,298.8,301.7,12052],["2025-07-29",301.25,301.75,288.95,296.5,15267],["2025-07-30",297.65,301.8,290.55,293.4,12568],["2025-07-31",297,303.6,294.05,295.8,12201],["2025-08-01",294.1,297.05,283.65,284.2,15428],["2025-08-04",287.1,294.05,286.05,288.55,13105],["2025-08-05",289.25,299.6,288.05,298.7,16402],["2025-08-06",297.55,300.15,292.05,293.4,14569],["2025-08-07",297.2,299.35,292.5,297.8,18683],["2025-08-08",297.8,309.95,297.8,309.35,27797],["2025-08-11",307,324.45,305.8,320.7,22876],["2025-08-12",320.9,327,310.65,315.15,11677],["2025-08-13",317.35,324.4,316,319.6,10269],["2025-08-14",319.45,328.5,315.5,326.5,9471],["2025-08-15",329.1,344.3,326.15,341.65,7499],["2025-08-18",341.65,346.9,333.4,343.6,5656],["2025-08-19",345.45,359.1,345.4,356.2,6196],["2025-08-20",358.6,364.7,352.75,360.25,6369],["2025-08-21",360,378,358.95,375.25,257],["2025-08-22",380.35,391.35,378,390.65,87],["2025-08-25",388.5,398.8,388.5,389.95,30],["2025-08-26",388.4,388.4,376.5,384.05,55],["2025-08-27",379,397.1,379,393.8,79],["2025-08-28",394.65,400.8,387.3,387.75,81],["2025-08-29",384,398.05,384,396.85,0],["2025-09-02",380,386.1,378.5,382.2,12],["2025-09-03",383.2,389.3,383.2,385.25,6],["2025-09-04",384,386.9,384,385.75,11],["2025-09-05",381.7,386.4,381.7,385.6,16],["2025-09-08",386,399.75,385.25,397.8,16],["2025-09-09",403.75,403.75,393,393,10],["2025-09-10",397.7,399.35,397.55,401,12],["2025-09-11",399.9,400.5,399.9,400.05,14],["2025-09-12",410.65,410.65,410.65,410.65,0],["2025-09-15",422.9,425.15,422.9,432.35,24],["2025-09-16",428.7,431.3,422,422.25,20],["2025-09-17",388.55,388.55,388.55,388.55,1],["2025-09-18",385.85,385.85,385.85,385.85,18176],["2025-09-19",381.8,384.4,356.25,366.5,25299],["2025-09-22",369.2,370.15,360.55,367.35,12986],["2025-09-23",365.5,368.85,349.45,350.15,25338],["2025-09-24",351.9,368.75,350.95,367.75,18066],["2025-09-25",371.5,378.4,361.25,371.35,14512],["2025-09-26",375,384,372.6,378.05,14478],["2025-09-29",381.05,388.3,370.3,372.2,14283],["2025-09-30",373.2,380.7,370.5,374.85,13057],["2025-10-01",372.35,384.6,366.6,383.9,13230],["2025-10-02",385.25,386.2,375.1,378.1,8361],["2025-10-03",383.25,392.35,381.05,390.75,12450],["2025-10-06",384.9,390.35,377.5,381.35,13524],["2025-10-07",381.6,382.3,372.15,375.4,12068],["2025-10-08",376.85,386.2,373.95,385.1,12511],["2025-10-09",385.5,387.95,376.7,377.25,10116],["2025-10-10",376.8,382.85,370.6,373.05,12380],["2025-10-13",373.2,387.1,373.2,385.2,12110],["2025-10-14",383.35,405.25,381.4,399.65,20989],["2025-10-15",399.7,418.5,390.15,394.9,21015],["2025-10-16",388.85,404.05,385.75,393.8,13004],["2025-10-17",392.95,401.9,386.25,397.45,14466],["2025-10-20",401.3,410.05,401.3,406.05,10302],["2025-10-21",404.2,415,402.2,413.55,11818],["2025-10-22",416,427,413.75,420.85,16422],["2025-10-23",422.9,437.95,408,410.15,21413],["2025-10-24",411.05,414.3,399.95,403,13968],["2025-10-27",397,400.65,388.4,390.1,0],["2025-10-28",390,395,380.4,387.9,16872],["2025-10-29",390.85,392.45,382.15,390.7,13190],["2025-10-30",394.7,394.7,382.85,392,12546],["2025-10-31",393.55,396.6,385,392.05,10840],["2025-11-03",392.75,409.4,392.75,406.65,15572],["2025-11-04",408.05,415.95,403.2,405.25,13464],["2025-11-05",403.35,418.05,403,413.6,19192],["2025-11-06",415.5,416.25,395.75,396.75,18050],["2025-11-07",399.05,412.65,393.65,407.8,20882],["2025-11-10",408.3,416.55,406.5,414.75,18276],["2025-11-11",414.75,423.95,410.7,422.7,15234],["2025-11-12",416,420.55,400.6,403.65,24214],["2025-11-13",402.25,405.25,398.3,401.7,9691],["2025-11-14",400.2,402.95,390,399.8,7812],["2025-11-17",403.5,407.95,395.15,402.55,7511],["2025-11-18",404.55,418.45,401,415.35,6837],["2025-11-19",415.35,415.35,402.95,404.5,391],["2025-11-20",405.8,408.3,404.5,406.5,116],["2025-11-21",402.05,402.05,383.5,400,162],["2025-11-24",399.9,408.55,399.9,407.45,107],["2025-11-25",409.2,415.05,405,414.2,111],["2025-11-26",411.95,412.35,407.55,411.5,81],["2025-11-28",412.5,412.5,412.4,413,17],["2025-12-01",407.05,407.2,405.95,411.5,35],["2025-12-02",409.45,410.45,404.8,405.55,31],["2025-12-03",406.95,407.4,403.7,403.75,30],["2025-12-04",410,411.1,408.75,411.95,36],["2025-12-05",406.2,408.3,406.2,406.25,51],["2025-12-08",403.4,405.6,396.25,396.05,33],["2025-12-09",402.75,402.75,392.25,394.2,16],["2025-12-10",402.8,405,401.95,400.8,17],["2025-12-11",399.65,407.45,399.65,405.45,5],["2025-12-12",404.45,404.45,395.1,397.2,47],["2025-12-15",397.5,397.5,386,387.7,11],["2025-12-16",382,383.8,382,379.3,38],["2025-12-17",379.2,379.3,357.15,351.9,63],["2025-12-18",345.45,345.45,345.45,345.45,14223],["2025-12-19",346.6,348.55,340,340.65,19771],["2025-12-22",341.1,349.5,339.05,347.35,13070],["2025-12-23",350,352.4,345.6,346.95,11078],["2025-12-24",348.1,348.65,343.05,345.15,0],["2025-12-26",345.8,350.7,344.3,350.25,7348],["2025-12-29",349.5,354.3,347.05,352.15,9184],["2025-12-30",350.55,359.3,349.5,350.2,11564],["2025-12-31",349.5,353.85,348.05,348.75,0],["2026-01-02",348.4,358.05,345.2,357.3,11467],["2026-01-05",354.55,360.65,350.6,359.35,16945],["2026-01-06",358.2,374.3,356.8,373.85,26360],["2026-01-07",371.35,382.85,371,375.45,20432],["2026-01-08",373.05,383.85,371.65,372.35,15415],["2026-01-09",372.35,372.9,356.05,357.65,18736],["2026-01-12",357.6,358.85,352.8,356.05,12670],["2026-01-13",359.05,363.55,356.65,360.25,16540],["2026-01-14",362.85,363.35,353.75,356,13983],["2026-01-15",355.9,359,350.6,358.1,12328],["2026-01-16",358.6,361.3,354.6,355.3,10712],["2026-01-20",353.8,355.65,345.55,346.5,16721],["2026-01-21",346.3,348.2,341.8,347.5,18703],["2026-01-22",346.9,350.15,344.25,347.7,12189],["2026-01-23",347.75,355.35,346.85,350.9,12669],["2026-01-26",351.55,359,351.5,356.25,12737],["2026-01-27",357.2,370,357,367.25,18370],["2026-01-28",371,372.55,349.8,351,21411],["2026-01-29",351.55,352.55,344.6,345.5,15059],["2026-01-30",344.5,345.5,330.9,332.25,25468],["2026-02-02",331.75,338.25,331,333.25,16009],["2026-02-03",335.55,337.75,314.8,317.1,24083],["2026-02-04",319.4,324.8,307.1,308.65,29013],["2026-02-05",310.15,313,301.6,308.4,24237],["2026-02-06",312.05,315,293.65,296.55,29513],["2026-02-09",295.2,305.6,291.8,299.85,25888],["2026-02-10",301.35,304,292.6,294.2,21616],["2026-02-11",294.4,298.05,292.3,294.8,16466],["2026-02-12",297.2,302.45,295.75,299.65,11284],["2026-02-13",300.95,308.6,297.55,300.05,6668],["2026-02-17",296.9,299.35,282.05,284.6,6778],["2026-02-18",285.1,288.05,281.15,287.55,4046],["2026-02-19",288.55,289.7,279.3,287.4,180],["2026-02-20",291,291,286.65,288.3,81],["2026-02-23",286.15,286.15,281.85,281.15,79],["2026-02-24",282.1,288.25,278.65,288.25,79],["2026-02-25",290,290,286.7,288.3,59],["2026-02-26",289.3,289.3,285.6,286,32],["2026-02-27",286.15,286.45,284.8,284.6,25],["2026-03-02",282.55,288.25,282.5,288.35,11],["2026-03-03",288.35,290,286.55,286.95,21],["2026-03-04",290.7,290.7,290.7,290.7,10],["2026-03-05",290.6,290.6,290.6,293,31],["2026-03-06",297.6,297.6,297.6,297.6,19],["2026-03-09",299.8,304,299.6,301.75,10],["2026-03-10",299.1,299.1,299.1,300.55,52],["2026-03-11",292,292,292,292,4],["2026-03-12",300.85,300.9,299.7,296.5,6],["2026-03-13",292.75,292.75,292.75,290.35,73],["2026-03-16",297.75,297.75,297.75,297.75,4],["2026-03-17",302.05,302.05,302.05,302.05,4],["2026-03-18",305,305,297.35,299.7,42],["2026-03-19",306.2,306.2,306.2,306.2,17103],["2026-03-20",303,312.4,297.4,309.75,24943],["2026-03-23",308.8,312.7,300.95,307,18804],["2026-03-24",307.9,319.5,307.45,317.85,20239],["2026-03-25",317.5,318.8,311.45,316.1,16330],["2026-03-26",315.7,316.95,306.6,307.65,14703],["2026-03-27",307.4,309.1,300,301.7,13302],["2026-03-30",300.5,301,291.65,292.55,15119],["2026-03-31",294.4,299,292.8,298.35,15229],["2026-04-01",298,300.75,291.05,297.8,18200],["2026-04-02",300.85,301.5,292.25,295.4,13705],["2026-04-06",295,299,294.15,298.05,6617],["2026-04-07",297.7,298.4,285.55,286.1,21272],["2026-04-08",285,294.75,284.3,294.05,19514],["2026-04-09",293.85,296.9,289.75,293.7,21699],["2026-04-10",293.65,301.25,291.8,300.1,22923],["2026-04-13",299,305.75,298.3,300.85,17519],["2026-04-14",300,305.25,297.75,302.65,11349],["2026-04-15",303.1,305.45,300.1,304.25,10237],["2026-04-16",302.75,303.6,293.2,296.45,6059],["2026-04-17",297.15,298.5,288.35,289.3,5125],["2026-04-20",290.9,294.3,290.6,292.2,4426],["2026-04-21",292.3,299.9,284.2,289,3726],["2026-04-22",300,311.25,298.5,302.4,438],["2026-04-23",302.9,318.65,302.9,316.35,229],["2026-04-24",317.75,317.75,309.55,309.8,33],["2026-04-27",307.55,308.35,303.5,304.1,59],["2026-04-28",306.35,308.55,306.35,306.4,66],["2026-04-29",305.25,305.25,305.25,305.25,22],["2026-04-30",299.5,299.5,299.5,300.9,23],["2026-05-01",299.5,301.5,295.95,302,21],["2026-05-04",302.2,302.2,302.2,302.2,22],["2026-05-05",307.2,309.85,307.2,305.85,10],["2026-05-06",303.75,303.75,301.1,299.45,6],["2026-05-07",298.7,298.7,292.85,291.05,64],["2026-05-08",289.7,289.7,289.7,289.7,1],["2026-05-11",287,295,287,298.6,13],["2026-05-12",295.5,297.35,295.5,294.8,18],["2026-05-13",296,300,296,296.25,43],["2026-05-14",294.45,294.45,294.45,294.45,15],["2026-05-15",286.65,291.65,286.65,284.6,20],["2026-05-18",280,280,279.15,276.2,15878],["2026-05-19",266.4,270.95,262.85,270.15,15134],["2026-05-20",270,272,264.2,268.3,13829],["2026-05-21",268.8,274.3,266.5,273.4,12676],["2026-05-22",273.85,274.8,270.7,272.35,8179],["2026-05-26",270.4,275.25,267.15,274,11869],["2026-05-27",273.85,276.8,268.8,269.85,10798],["2026-05-28",271,278.4,270.95,274.25,13924],["2026-05-29",273.25,274.6,265.3,265.6,14216],["2026-06-01",265.85,269.4,259.55,260.6,17189],["2026-06-02",260.7,262.3,258.15,259.2,12712],["2026-06-03",261.1,261.7,252.4,253.1,19790],["2026-06-04",252.75,254.1,246.85,247.15,19034],["2026-06-05",248,249.2,243.3,246.5,26616],["2026-06-08",246,250.85,244.3,245.9,22261],["2026-06-09",245.6,249.15,242.7,244.4,26801],["2026-06-10",245.2,250.15,244.7,248.4,21904],["2026-06-11",247.5,255.5,247.5,253.95,19762],["2026-06-12",255,257.95,252.9,257.2,14442],["2026-06-15",256.2,265.1,256.2,262.95,12105],["2026-06-16",263.95,279.2,260.4,277.25,10541],["2026-06-17",277.5,279.95,271.7,277.85,5413],["2026-06-18",279.75,285.75,270.5,275.1,5292],["2026-06-22",272,278.45,269.8,277,279],["2026-06-23",273.15,290.95,273.15,287.95,157],["2026-06-24",290,298.8,288,291.55,86],["2026-06-25",295.35,295.35,282,288.8,77],["2026-06-26",285.3,285.3,285.3,286.75,2],["2026-06-29",291.1,291.1,291.1,291.1,1],["2026-06-30",312,314.1,312,311.2,32],["2026-07-01",310,326.25,310,324.3,29],["2026-07-02",315.65,315.65,315.65,315.65,118],["2026-07-06",333.85,348,333.85,363.95,6],["2026-07-07",331.6,331.6,331.6,331.6,1],["2026-07-08",334.1,334.1,319,324.25,5],["2026-07-09",356.95,356.95,356.95,356.95,52],["2026-07-10",343,343,343,343,0],["2026-07-13",341.4,341.4,341.4,341.4,0],["2026-07-14",335,335,335,337.2,1],["2026-07-15",334.45,334.45,334.45,334.45,3],["2026-07-16",321.3,321.3,321.3,321.3,0],["2026-07-17",328.45,328.45,328.45,328.45,37],["2026-07-20",328.45,335.25,328.45,334.4,16],["2026-07-21",331.95,331.95,331.95,331.95,14600],["2026-07-22",320.85,324.6,313.35,316.65,12355],["2026-07-23",320.55,321.3,308.25,309.4,12910],["2026-07-24",311.5,318.55,306.4,313.8,14168],["2026-07-27",314,333.45,313.9,324.55,19666],["2026-07-28",328,346.65,328,339.4,21644],["2026-07-29",334.25,342.75,324.35,325.8,16261],["2026-07-30",332,338.75,322.25,323.05,18619],["2026-07-31",325.75,334.4,320.9,332.1,11335],["2026-08-03",332,332.65,317.25,319.5,17659],["2026-08-04",322.55,326.8,318.8,324.1,13121],["2026-08-05",325.4,331.5,321.6,326.9,13986],["2026-08-06",327,330.4,318.3,321.65,12567],["2026-08-07",322.15,342,322.15,335.55,19833],["2026-08-10",335,338.9,326.75,332.3,19712],["2026-08-11",333.45,348.8,332.5,335.75,18061],["2026-08-12",336.6,342.05,333.4,340.1,13042],["2026-08-13",338,341.25,331,333.1,11817],["2026-08-14",332.15,340.7,329.05,338.1,14332],["2026-08-17",338.5,354,338.5,345.1,8100],["2026-08-18",346.25,364.25,344.9,363.4,6212],["2026-08-19",364.45,369.2,355,359.5,5463],["2026-08-20",359.8,366.1,351.2,363.6,3645],["2026-08-21",363.75,370.1,359,358.75,301],["2026-08-24",360.85,377.95,359.65,377.75,35],["2026-08-25",376.7,377,366.5,371.4,49],["2026-08-26",367.95,367.95,356.65,357.6,60],["2026-08-27",355.4,355.4,342.9,341.9,39],["2026-08-28",347.95,347.95,347.95,345.85,16],["2026-08-31",343.6,344.85,343,343.9,8],["2026-09-01",345,345,333,342.25,8],["2026-09-02",333,334,328,328.4,18],["2026-09-03",325.5,327.45,320,324.35,16],["2026-09-04",325.75,325.75,325.75,324.25,1],["2026-09-08",313.8,313.8,313.8,318.45,1],["2026-09-09",319.2,319.2,319.2,319.2,0],["2026-09-10",315.3,315.3,315.3,315.3,0],["2026-09-11",314.5,314.5,313.5,313.65,5],["2026-09-14",308.5,308.5,305,307.35,49],["2026-09-15",299.65,299.65,299.65,299.65,2],["2026-09-16",295.85,295.85,295.85,295.85,0],["2026-09-17",290.55,290.55,290.55,290.55,0],["2026-09-18",294.55,294.55,294.55,294.55,11205],["2026-09-21",279.7,283.5,274.25,276.4,13363],["2026-09-22",275,278.5,271.3,272.3,15733],["2026-09-23",272.1,278.95,269.75,275.9,14984],["2026-09-24",275.05,279.1,272,275.35,9519],["2026-09-25",274.3,284.3,274.25,278.6,12465],["2026-09-28",277.9,291.5,277.05,288.75,18321],["2026-09-29",289,293.4,281.8,289.45,15002],["2026-09-30",292,298.8,289.05,290.7,14153],["2026-10-01",288.5,290.9,283.3,288.25,13368],["2026-10-02",290.5,298.55,288.1,288.75,13126],["2026-10-05",293.15,299.6,291.3,292.55,15448],["2026-10-06",293.1,306.45,291.5,304.45,20967],["2026-10-07",302.9,308.35,292.05,292.7,18777],["2026-10-08",293.9,294.9,286,289.05,14516],["2026-10-09",289.05,291.8,284.25,286.95,14830],["2026-10-12",287.5,290.95,283.5,290.6,12804],["2026-10-13",290.9,296.5,290.3,292.7,16262],["2026-10-14",292.6,303.35,292.6,298.05,15825],["2026-10-15",296.65,298.85,291.95,294.8,13054],["2026-10-16",299.25,311.3,298.35,305.6,25328],["2026-10-19",303,317.75,303,315.7,20781],["2026-10-20",315,318.2,309.2,311.3,17372],["2026-10-21",311.3,317.9,308.35,316.15,19611],["2026-10-22",315.4,315.5,302.25,312.45,21092],["2026-10-23",310.05,314.9,305.3,307.45,14552],["2026-10-26",298.4,304,294.9,300.95,20571],["2026-10-27",303,304.9,289.05,293.75,18132],["2026-10-28",292.95,293.15,284.05,286.75,18365],["2026-10-29",287.15,288.65,280.8,285.45,18561],["2026-10-30",288,291.5,283.3,287.2,14051],["2026-11-02",289,297.05,289,292.1,13870],["2026-11-03",293.1,297.35,282.8,283.95,13870]],"robusta":[["2020-01",1556],["2020-02",1501],["2020-03",1487],["2020-04",1411],["2020-05",1423],["2020-06",1425],["2020-07",1492],["2020-08",1601],["2020-09",1604],["2020-10",1507],["2020-11",1596],["2020-12",1586],["2021-01",1561],["2021-02",1618],["2021-03",1628],["2021-04",1642],["2021-05",1757],["2021-06",1872],["2021-07",2074],["2021-08",2092],["2021-09",2306],["2021-10",2322],["2021-11",2413],["2021-12",2479],["2022-01",2419],["2022-02",2412],["2022-03",2291],["2022-04",2292],["2022-05",2274],["2022-06",2289],["2022-07",2214],["2022-08",2418],["2022-09",2455],["2022-10",2271],["2022-11",2041],["2022-12",2038],["2023-01",2116],["2023-02",2292],["2023-03",2348],["2023-04",2548],["2023-05",2702],["2023-06",2913],["2023-07",2813],["2023-08",2742],["2023-09",2731],["2023-10",2620],["2023-11",2707],["2023-12",2985],["2024-01",3266],["2024-02",3378],["2024-03",3656],["2024-04",4270],["2024-05",4111],["2024-06",4505],["2024-07",4730],["2024-08",4733],["2024-09",5345],["2024-10",4892],["2024-11",4985],["2024-12",5239],["2025-01",5400],["2025-02",5799],["2025-03",5681],["2025-04",5435],["2025-05",5232],["2025-06",4326],["2025-07",3685],["2025-08",4384],["2025-09",4648],["2025-10",4741],["2025-11",4736],["2025-12",4194],["2026-01",4239],["2026-02",3959],["2026-03",3897],["2026-04",3630],["2026-05",3671],["2026-06",3734],["2026-07",4084],["2026-08",3980],["2026-09",3693]],"noiDia":[{"ngay":"2026-09-30","thap":93200,"cao":94000,"lamDong":93200,"nguon":"https://baolaocai.vn/gia-ca-phe-hom-nay-309-robusta-arabica-cung-bat-tang-manh-post910701.html","nguonTen":"Báo Lào Cai"},{"ngay":"2026-10-10","thap":91200,"cao":92000,"lamDong":91200,"nguon":"https://baolaocai.vn/gia-ca-phe-hom-nay-10102026-gia-trong-nuoc-giam-sau-post911537.html","nguonTen":"Báo Lào Cai"},{"ngay":"2026-10-17","thap":91100,"cao":92000,"lamDong":91100,"nguon":"https://doanhnghiephoinhap.vn/gia-ca-phe-hom-nay-17102026-gia-ca-phe-tay-nguyen-giam-sau-robusta-va-arabica-dong-loat-tang-151821.html","nguonTen":"Doanh nghiệp và Hội nhập"},{"ngay":"2026-10-21","thap":93200,"cao":94000,"lamDong":93200,"nguon":"https://baolaocai.vn/gia-ca-phe-hom-nay-2110-tay-nguyen-tang-manh-the-gioi-quay-dau-giam-post912442.html","nguonTen":"Báo Lào Cai"},{"ngay":"2026-10-29","thap":88000,"cao":88500,"lamDong":88000,"nguon":"https://baovanhoa.vn/kinh-te/gia-ca-phe-hom-nay-30102026-ap-luc-vu-moi-va-dien-bien-san-dan-xen-280322.html","nguonTen":"Báo Văn hóa"}]}