{"start":"2016-10-26","end":"2026-10-26","requestedStart":"2016-10-26","requestedEnd":"2026-10-26","retrieved":"2026-10-26T21:50:02.998346+00:00","rankingSource":"https://stockanalysis.com/list/largest-companies-in-brazil/","stocks":[{"rank":1,"ticker":"PETR4","name":"Petrobras","sector":"Oil & gas","source":"https://query1.finance.yahoo.com/v8/finance/chart/PETR4.SA","currency":"BRL","points":[["2016-10-26",100.0,18.1,4.53425,100.0,3.1219],["2016-10-28",99.9448,18.09,4.531745,98.072504,3.1815],["2016-11-04",88.3425,15.99,4.005672,84.993821,3.2449],["2016-11-11",77.4033,14.01,3.50966,70.292743,3.4377],["2016-11-18",80.221,14.52,3.63742,73.83965,3.3917],["2016-11-25",84.5304,15.3,3.832819,76.984584,3.4279],["2016-12-02",87.4586,15.83,3.96559,78.798558,3.465],["2016-12-09",86.0774,15.58,3.902963,79.368254,3.3858],["2016-12-16",81.547,14.76,3.697544,75.516605,3.3712],["2016-12-23",78.674,14.24,3.567277,75.120003,3.2696],["2016-12-29",82.1547,14.87,3.7251,78.696192,3.2591],["2017-01-06",86.5194,15.66,3.923004,84.257702,3.2057],["2017-01-13",86.6299,15.68,3.928014,84.425886,3.2034],["2017-01-20",88.3978,16.0,4.008177,86.4619,3.1918],["2017-01-27",86.2984,15.62,3.912983,85.268697,3.1596],["2017-02-03",84.7514,15.34,3.84284,84.691718,3.1241],["2017-02-10",86.0774,15.58,3.902963,86.254224,3.1155],["2017-02-17",86.2431,15.61,3.910479,86.992677,3.095],["2017-02-24",83.8674,15.18,3.802759,84.478958,3.0993],["2017-03-03",84.6409,15.32,3.837829,84.249594,3.1364],["2017-03-10",79.0608,14.31,3.584813,78.050758,3.1623],["2017-03-17",72.7072,13.16,3.296726,73.044122,3.1075],["2017-03-24",74.4751,13.48,3.376889,74.325112,3.1282],["2017-03-31",80.0552,14.49,3.629905,78.880296,3.1684],["2017-04-07",81.2155,14.7,3.682513,81.00015,3.1302],["2017-04-13",77.79,14.08,3.527195,77.665612,3.1269],["2017-04-20",76.6851,13.88,3.477093,76.114588,3.1453],["2017-04-28",77.1823,13.97,3.49964,75.336238,3.1984],["2017-05-05",78.5083,14.21,3.559762,77.161271,3.1764],["2017-05-12",85.3591,15.45,3.870396,85.165412,3.129],["2017-05-19",75.2486,13.62,3.411961,71.45161,3.2878],["2017-05-26",75.5801,13.68,3.426992,72.347309,3.2614],["2017-06-02",72.0995,13.05,3.26917,69.469285,3.2401],["2017-06-09",70.9945,12.85,3.219067,67.696313,3.274],["2017-06-16",67.8453,12.28,3.076276,64.394455,3.2892],["2017-06-23",65.9116,11.93,2.988598,61.714781,3.3342],["2017-06-30",68.3425,12.37,3.098822,64.493819,3.3082],["2017-07-07",65.9116,11.93,2.988598,62.553404,3.2895],["2017-07-14",72.0995,13.05,3.26917,70.562535,3.1899],["2017-07-21",70.1105,12.69,3.178985,70.027505,3.1256],["2017-07-28",72.5414,13.13,3.28921,71.99256,3.1457],["2017-08-04",74.0332,13.4,3.356849,74.021345,3.1224],["2017-08-11",71.5469,12.95,3.244117,70.472399,3.1695],["2017-08-18",75.1381,13.6,3.40695,74.105527,3.1654],["2017-08-25",76.6851,13.88,3.477093,76.092815,3.1462],["2017-09-01",77.4586,14.02,3.512165,77.17678,3.1333],["2017-09-08",81.2707,14.71,3.685018,82.088456,3.0908],["2017-09-15",83.0939,15.04,3.767686,82.998191,3.1255],["2017-09-22",86.6851,15.69,3.930519,86.502226,3.1285],["2017-09-29",84.5304,15.3,3.832819,83.300333,3.168],["2017-10-06",86.6851,15.69,3.930519,85.510052,3.1648],["2017-10-13",88.8398,16.08,4.028218,87.846501,3.1572],["2017-10-20",89.6133,16.219999,4.063289,87.884824,3.1833],["2017-10-27",94.0884,17.030001,4.266202,89.550494,3.2801],["2017-11-03",93.5912,16.940001,4.243658,88.755276,3.292],["2017-11-10",92.3757,16.719999,4.188544,88.297265,3.2661],["2017-11-17",88.5083,16.02,4.013187,84.272924,3.2788],["2017-11-24",88.9503,16.1,4.033228,85.973357,3.23],["2017-12-01",86.2431,15.61,3.910479,82.49857,3.2636],["2017-12-08",84.8066,15.35,3.845344,80.691757,3.2811],["2017-12-15",82.5967,14.95,3.74514,77.710397,3.3182],["2017-12-22",87.0166,15.75,3.945549,81.802259,3.3209],["2017-12-29",88.9503,16.1,4.033228,83.946173,3.308],["2018-01-05",92.9834,16.83,4.216102,89.569217,3.2409],["2018-01-12",95.5801,17.299999,4.333842,92.676807,3.2197],["2018-01-19",100.884,18.26,4.574332,98.154941,3.2087],["2018-01-26",110.1105,19.93,4.992687,109.301739,3.145],["2018-02-02",110.3315,19.969999,5.002704,107.437277,3.206],["2018-02-09",103.7017,18.77,4.702093,98.639998,3.2821],["2018-02-16",107.2928,19.42,4.864924,103.442572,3.2381],["2018-02-23",116.6851,21.120001,5.290794,112.372895,3.2417],["2018-03-02",118.8398,21.51,5.388494,113.75666,3.2614],["2018-03-09",123.7017,22.389999,5.608943,118.840576,3.2496],["2018-03-16",118.3978,21.43,5.368452,112.331285,3.2905],["2018-03-23",120.1658,21.75,5.448617,113.539424,3.3041],["2018-03-29",118.2873,21.41,5.363441,111.102089,3.3238],["2018-04-06",117.5691,21.280001,5.330875,109.023636,3.3666],["2018-04-13",117.127,21.200001,5.310833,107.215593,3.4105],["2018-04-20",123.5359,22.360001,5.601428,113.09543,3.4101],["2018-04-27",125.4696,22.709999,5.689105,112.960994,3.4676],["2018-05-04",123.0387,22.27,5.578881,108.789656,3.5308],["2018-05-11",140.5525,25.440001,6.373002,122.855541,3.5716],["2018-05-18",141.7127,25.65,6.425608,117.96733,3.7503],["2018-05-25",109.611,19.799999,4.970039,93.529008,3.6587],["2018-06-01",89.4604,16.16,4.056356,74.649566,3.7413],["2018-06-08",84.4226,15.25,3.827934,69.615921,3.7859],["2018-06-15",82.8726,14.97,3.75765,68.556884,3.7738],["2018-06-22",83.6476,15.11,3.792792,69.335805,3.7663],["2018-06-29",95.1623,17.190001,4.314898,77.049428,3.8558],["2018-07-06",99.3143,17.940001,4.503157,78.96529,3.9264],["2018-07-13",100.2554,18.110001,4.545829,80.781348,3.8745],["2018-07-20",106.7877,19.290001,4.842023,88.212241,3.7793],["2018-07-27",109.445,19.77,4.962508,91.937452,3.7164],["2018-08-03",116.8631,21.110001,5.298863,98.071265,3.7201],["2018-08-10",108.4485,19.59,4.917327,88.00306,3.8472],["2018-08-17",102.4485,18.459999,4.645272,81.198805,3.9389],["2018-08-24",101.5606,18.299999,4.605011,77.608566,4.0854],["2018-08-31",106.8883,19.26,4.846585,80.694166,4.1353],["2018-09-06",105.3899,18.99,4.778641,79.357629,4.146],["2018-09-14",104.28,18.790001,4.728314,77.736272,4.1879],["2018-09-21",111.7721,20.139999,5.068027,85.676026,4.0728],["2018-09-28",117.0444,21.09,5.307086,91.261248,4.0039],["2018-10-05",132.9722,23.959999,6.029292,107.270449,3.8699],["2018-10-11",140.3534,25.290001,6.363974,116.969909,3.746],["2018-10-19",143.8497,25.92,6.522506,121.115558,3.7079],["2018-10-26",153.1734,27.6,6.945263,130.109661,3.6753],["2018-11-01",151.6194,27.32,6.874802,128.023316,3.6973],["2018-11-09",141.2969,25.459999,6.406753,117.611793,3.7506],["2018-11-16",143.1837,25.799999,6.492309,119.12197,3.7525],["2018-11-23",135.7871,24.370001,6.156926,111.318964,3.8081],["2018-11-30",141.8605,25.459999,6.432308,114.636268,3.8633],["2018-12-07",138.0158,24.77,6.257983,110.581954,3.8964],["2018-12-14",128.4322,23.049999,5.823436,102.571626,3.909],["2018-12-21",120.0743,21.549999,5.444471,96.935677,3.8671],["2018-12-28",130.7171,22.68,5.927039,105.317878,3.8748],["2019-01-04",142.4747,24.719999,6.460161,118.210797,3.7627],["2019-01-11",144.0308,24.99,6.530718,121.065603,3.7141],["2019-01-18",146.3939,25.4,6.637865,121.919414,3.7486],["2019-01-24",147.2008,25.540001,6.674453,121.524839,3.7815],["2019-02-01",148.6993,25.799999,6.742399,126.51233,3.6694],["2019-02-08",144.8378,25.129999,6.567306,121.603143,3.7184],["2019-02-15",154.6934,26.84,7.014185,129.979094,3.7155],["2019-02-22",156.3648,27.129999,7.089972,130.418186,3.743],["2019-03-01",153.8866,26.700001,6.977601,126.987359,3.7832],["2019-03-08",153.7136,26.67,6.969759,124.07014,3.8678],["2019-03-15",162.82,28.25,7.382665,132.565136,3.8344],["2019-03-22",155.6156,27.0,7.056,125.16201,3.8815],["2019-03-29",161.7249,28.059999,7.333011,129.568344,3.8967],["2019-04-05",165.8747,28.780001,7.521172,134.080116,3.8622],["2019-04-12",148.8722,25.83,6.750239,120.140654,3.8685],["2019-04-18",159.0737,27.6,7.212799,126.139747,3.937],["2019-04-26",157.1667,27.25,7.126331,124.681402,3.9353],["2019-05-03",154.8597,26.85,7.021725,122.742078,3.9388],["2019-05-10",153.8791,26.68,6.977263,121.379343,3.9578],["2019-05-17",142.344,24.68,6.454232,108.800248,4.0844],["2019-05-24",151.0465,26.09,6.848825,116.946597,4.0322],["2019-05-31",147.9201,25.549999,6.707069,117.185211,3.9407],["2019-06-07",154.9254,26.76,7.024704,125.395143,3.8571],["2019-06-14",156.6622,27.059999,7.103456,126.010286,3.8813],["2019-06-21",163.7254,28.280001,7.423717,133.612424,3.8255],["2019-06-28",158.6885,27.41,7.195334,129.275515,3.8322],["2019-07-05",158.6306,27.4,7.19271,129.627492,3.8204],["2019-07-12",165.1727,28.530001,7.489344,137.683609,3.7452],["2019-07-19",158.8622,27.440001,7.203211,132.579101,3.7408],["2019-07-26",151.3359,26.139999,6.861949,125.183632,3.7741],["2019-08-02",153.5359,26.52,6.961702,123.731569,3.8739],["2019-08-09",152.1465,26.280001,6.898701,120.671246,3.9362],["2019-08-16",139.5133,23.91,6.325884,109.069334,3.9933],["2019-08-23",141.6723,24.280001,6.423774,108.268281,4.0851],["2019-08-30",148.7909,25.5,6.74655,112.241225,4.1385],["2019-09-06",154.7425,26.52,7.016412,118.841479,4.065],["2019-09-13",156.8431,26.879999,7.111657,120.555563,4.0616],["2019-09-20",157.5433,27.0,7.143406,117.982687,4.1687],["2019-09-27",161.3943,27.66,7.318021,121.1573,4.1587],["2019-10-04",154.6841,26.51,7.013764,118.91364,4.061],["2019-10-11",159.0604,27.26,7.212194,120.937814,4.106],["2019-10-18",161.0442,27.6,7.302148,121.510994,4.1376],["2019-10-25",170.6719,29.25,7.738689,132.763712,4.0133],["2019-11-01",177.5571,30.43,8.050883,139.324262,3.9786],["2019-11-08",175.1648,30.02,7.94241,132.200408,4.1365],["2019-11-14",172.0992,29.299999,7.80341,128.439792,4.1831],["2019-11-22",176.0933,29.98,7.984509,131.417497,4.1832],["2019-11-29",171.2182,29.15,7.76346,126.545004,4.224],["2019-12-06",178.2666,30.35,8.083054,133.195438,4.1783],["2019-12-13",176.0933,29.98,7.984509,134.251306,4.0949],["2019-12-20",177.738,30.26,8.059085,136.076774,4.0777],["2019-12-27",181.746,30.52,8.240819,139.941506,4.0545],["2020-01-03",181.3292,30.450001,8.221921,139.699825,4.0522],["2020-01-10",180.2574,30.27,8.17332,138.114021,4.0745],["2020-01-17",177.7563,29.85,8.059914,132.642731,4.1837],["2020-01-24",174.481,29.299999,7.911405,130.410648,4.1769],["2020-01-31",169.4193,28.450001,7.681893,123.881043,4.2695],["2020-02-07",172.2777,28.93,7.8115,124.856939,4.3076],["2020-02-14",175.1956,29.42,7.943806,126.715739,4.3163],["2020-02-21",173.5282,29.139999,7.868203,123.335235,4.3924],["2020-02-28",150.8993,25.34,6.84215,104.717479,4.4987],["2020-03-06",135.9523,22.83,6.164416,91.355708,4.6459],["2020-03-13",91.7067,15.4,4.158213,60.449125,4.7362],["2020-03-20",71.4598,12.0,3.240166,44.397857,5.0248],["2020-03-27",79.2013,13.3,3.591183,48.378669,5.1109],["2020-04-03",91.3495,15.34,4.142013,53.811349,5.2997],["2020-04-09",100.1628,16.82,4.541633,61.580229,5.0779],["2020-04-17",96.0539,16.129999,4.355323,57.038912,5.2573],["2020-04-24",94.9819,15.95,4.306719,52.472836,5.651],["2020-04-30",107.4874,18.049999,4.873749,61.832488,5.427],["2020-05-08",110.0481,18.48,4.989856,59.590856,5.7653],["2020-05-15",102.128,17.15,4.630738,54.755088,5.8229],["2020-05-22",111.1796,18.67,5.041159,62.193878,5.5808],["2020-05-29",121.1244,20.34,5.492081,69.686207,5.4263],["2020-06-05",131.6052,22.1,5.967307,82.543099,4.9775],["2020-06-12",122.6727,20.6,5.562286,76.027217,5.0373],["2020-06-19",127.8535,21.469999,5.797196,74.654143,5.3466],["2020-06-26",124.1018,20.84,5.627088,70.920831,5.4629],["2020-07-03",130.8905,21.98,5.934902,76.559196,5.3374],["2020-07-10",134.0467,22.51,6.078012,78.308457,5.344],["2020-07-17",135.4163,22.74,6.140113,79.005073,5.351],["2020-07-24",135.3595,22.73,6.137537,81.03763,5.2146],["2020-07-31",132.2033,22.200001,5.994427,79.319947,5.2033],["2020-08-07",135.7168,22.790001,6.153738,78.133453,5.4227],["2020-08-14",135.0022,22.67,6.121336,78.263271,5.3852],["2020-08-21",134.3471,22.559999,6.091634,74.810611,5.6064],["2020-08-28",134.228,22.540001,6.086232,76.637538,5.4679],["2020-09-04",136.4909,22.92,6.18884,80.62953,5.2848],["2020-09-11",130.2976,21.879999,5.90802,76.962212,5.2854],["2020-09-18",128.928,21.65,5.845916,76.102842,5.2889],["2020-09-25",119.8762,20.129999,5.435487,67.228611,5.5667],["2020-10-02",113.2661,19.02,5.135767,62.624936,5.6464],["2020-10-09",117.911,19.799999,5.34638,66.453586,5.5393],["2020-10-16",115.1122,19.33,5.219473,63.915053,5.6226],["2020-10-23",122.4964,20.57,5.554295,68.143534,5.612],["2020-10-30",112.7897,18.940001,5.114165,61.006647,5.7718],["2020-11-06",117.6133,19.75,5.332881,66.381675,5.5313],["2020-11-13",134.764,22.629999,6.110535,76.698095,5.4854],["2020-11-19",141.8505,23.82,6.431858,83.038267,5.333],["2020-11-27",151.8551,25.5,6.885492,88.622357,5.3494],["2020-12-04",163.944,27.530001,7.43363,98.985954,5.1706],["2020-12-11",164.1822,27.57,7.44443,101.114677,5.0691],["2020-12-18",167.3384,28.1,7.58754,102.462196,5.0986],["2020-12-23",166.4451,27.950001,7.547039,100.430027,5.174],["2020-12-30",168.7676,28.34,7.652345,101.386567,5.1967],["2021-01-08",185.3228,31.120001,8.402999,107.773271,5.3683],["2021-01-15",167.4575,28.120001,7.592941,99.173952,5.2714],["2021-01-22",161.3237,27.09,7.314822,92.749021,5.4301],["2021-01-29",158.9417,26.690001,7.206812,90.615258,5.4759],["2021-02-05",171.7452,28.84,7.787356,99.50474,5.3884],["2021-02-12",169.3631,28.440001,7.679348,98.250425,5.3815],["2021-02-19",162.7529,27.33,7.379624,94.224887,5.3924],["2021-02-26",132.4415,22.24,6.005228,74.765672,5.5302],["2021-03-05",133.3348,22.389999,6.045731,73.194639,5.687],["2021-03-12",137.9797,23.17,6.256346,77.418912,5.564],["2021-03-19",142.9225,24.0,6.480463,81.004639,5.5082],["2021-03-26",139.7067,23.459999,6.334651,76.461265,5.7042],["2021-04-01",142.2674,23.889999,6.450759,78.127073,5.6849],["2021-04-09",140.8382,23.65,6.385954,77.895788,5.6445],["2021-04-16",141.2693,22.950001,6.405505,78.296518,5.6328],["2021-04-23",145.8244,23.690001,6.612044,83.094383,5.4787],["2021-04-30",145.3935,23.620001,6.592506,84.00029,5.4036],["2021-05-07",150.0717,24.379999,6.804628,89.723431,5.2217],["2021-05-14",161.8903,26.299999,7.340512,95.900519,5.2701],["2021-05-21",159.7359,25.950001,7.242824,94.042564,5.3027],["2021-05-28",166.1376,26.99,7.533096,99.207164,5.2281],["2021-06-04",175.4325,28.5,7.954548,108.096696,5.0666],["2021-06-11",175.8634,28.57,7.974085,107.252969,5.119],["2021-06-18",174.3245,28.32,7.90431,108.165452,5.0314],["2021-06-25",179.1258,29.1,8.122011,113.647286,4.9206],["2021-07-02",179.6183,29.18,8.144341,111.496703,5.0293],["2021-07-08",169.2154,27.49,7.672648,100.457063,5.2587],["2021-07-16",164.2294,26.68,7.446572,100.647369,5.0941],["2021-07-23",164.5988,26.74,7.463321,99.39092,5.1701],["2021-07-30",165.6452,26.91,7.510767,100.969961,5.1216],["2021-08-06",174.7554,28.389999,7.923847,104.096333,5.241],["2021-08-13",180.6647,29.35,8.191791,107.485064,5.2474],["2021-08-20",173.4892,26.6,7.866433,99.79289,5.4274],["2021-08-27",185.816,28.49,8.425363,111.130071,5.22],["2021-09-03",171.7282,26.33,7.786585,103.728019,5.1685],["2021-09-10",165.2713,25.34,7.493813,98.922595,5.2158],["2021-09-17",162.5971,24.93,7.372561,95.590058,5.3103],["2021-09-24",175.4458,26.9,7.95515,102.502899,5.3435],["2021-10-01",182.6202,28.0,8.280455,105.752444,5.3911],["2021-10-08",189.925,29.120001,8.611673,107.640487,5.5084],["2021-10-15",193.0556,29.6,8.753625,110.566919,5.451],["2021-10-22",177.272,27.18,8.037957,96.893299,5.7117],["2021-10-29",177.0764,27.15,8.029085,97.964702,5.643],["2021-11-05",168.5976,25.85,7.644635,94.913867,5.5455],["2021-11-12",176.0328,26.99,7.981766,101.396114,5.4199],["2021-11-19",170.228,26.1,7.718565,95.609311,5.5584],["2021-11-26",185.6855,28.469999,8.419447,103.766502,5.5865],["2021-12-03",210.7166,28.76,9.554417,116.571476,5.6432],["2021-12-10",217.2373,29.65,9.850084,121.255319,5.5931],["2021-12-17",212.4017,28.99,9.630823,116.416522,5.6959],["2021-12-23",207.5661,28.33,9.411565,113.864103,5.691],["2021-12-30",208.4453,28.450001,9.451431,116.610587,5.5805],["2022-01-07",206.467,28.18,9.361732,113.574494,5.6753],["2022-01-14",230.4255,31.450001,10.448067,129.968991,5.5349],["2022-01-21",232.77,31.77,10.554375,133.579284,5.4401],["2022-01-28",238.4116,32.540001,10.810176,137.950323,5.3954],["2022-02-04",239.071,32.630001,10.840077,140.07127,5.3284],["2022-02-11",247.3502,33.759998,11.215476,148.537632,5.1987],["2022-02-18",241.7819,33.0,10.962995,147.026415,5.1339],["2022-02-25",249.1086,34.0,11.295206,151.319636,5.1394],["2022-03-04",250.7938,34.23,11.371616,154.25217,5.0758],["2022-03-11",238.0453,32.490002,10.793567,147.876554,5.0255],["2022-03-18",224.271,30.610001,10.169008,138.888662,5.0411],["2022-03-25",236.6532,32.299999,10.730447,154.62049,4.7782],["2022-04-01",241.8551,33.009998,10.966314,160.703098,4.6984],["2022-04-08",250.6472,34.209999,11.364972,164.69082,4.7513],["2022-04-14",250.6418,31.27,11.364724,165.927019,4.7158],["2022-04-22",244.9508,30.559999,11.106681,161.583887,4.7326],["2022-04-29",242.7065,30.280001,11.00492,154.033344,4.9191],["2022-05-06",264.9893,33.060001,12.015279,163.008886,5.075],["2022-05-13",274.688,34.27,12.45504,167.899847,5.1075],["2022-05-20",279.1766,34.830002,12.658566,178.682868,4.8777],["2022-05-27",273.3249,30.6,12.393236,179.890586,4.7434],["2022-06-03",270.4666,30.280001,12.263633,176.071749,4.7956],["2022-06-10",264.8393,29.65,12.008477,165.904529,4.9836],["2022-06-17",243.938,27.309999,11.060758,148.412691,5.1313],["2022-06-24",234.8272,26.290001,10.647653,140.082362,5.2334],["2022-07-01",254.8353,28.530001,11.554869,149.706508,5.3142],["2022-07-08",257.247,28.799999,11.66422,151.282713,5.3086],["2022-07-15",249.7439,27.959999,11.324014,144.346925,5.4014],["2022-07-22",261.9811,29.33,11.878877,150.00895,5.4522],["2022-07-29",305.0342,34.150002,13.831012,183.541413,5.1884],["2022-08-05",311.4654,34.869999,14.122618,186.401578,5.2165],["2022-08-12",347.8364,31.709999,15.771774,212.827638,5.1023],["2022-08-19",348.0558,31.73,15.78172,209.117492,5.1961],["2022-08-26",369.0072,33.639999,16.731709,226.313494,5.0903],["2022-09-02",366.5939,33.419998,16.622286,220.607868,5.1878],["2022-09-09",348.7141,31.790001,15.811568,210.843946,5.1633],["2022-09-16",337.635,30.780001,15.309217,199.323533,5.2882],["2022-09-23",328.4208,29.940001,14.891422,196.202785,5.2257],["2022-09-30",326.8851,29.799999,14.821789,188.751266,5.4066],["2022-10-07",368.8974,33.630001,16.726732,220.535952,5.2221],["2022-10-14",366.5939,33.419998,16.622286,216.657106,5.2824],["2022-10-21",413.762,37.720001,18.761003,248.79593,5.1919],["2022-10-28",357.2701,32.57,16.199518,208.658197,5.3454],["2022-11-04",310.4312,28.299999,14.075726,192.441454,5.036],["2022-11-11",296.0614,26.99,13.424165,174.223688,5.3051],["2022-11-18",292.8803,26.700001,13.279927,170.97874,5.3477],["2022-11-25",280.012,23.860001,12.696446,163.371732,5.3508],["2022-12-02",304.07,25.91,13.787295,182.644425,5.1974],["2022-12-09",289.9873,24.709999,13.148747,172.782531,5.2396],["2022-12-16",258.7705,22.049999,11.733303,152.985574,5.2806],["2022-12-23",294.7989,25.120001,13.366918,178.89643,5.1445],["2022-12-29",287.5228,24.5,13.037001,172.033162,5.2177],["2023-01-06",278.6037,23.74,12.632589,164.558299,5.2855],["2023-01-13",288.3443,24.57,13.074251,176.002438,5.1146],["2023-01-20",309.4685,26.370001,14.032076,185.84421,5.1986],["2023-01-27",300.6667,25.620001,13.63298,184.894,5.0767],["2023-02-03",290.9262,24.790001,13.191319,177.98207,5.103],["2023-02-10",313.5759,26.719999,14.218316,186.374862,5.2526],["2023-02-17",310.2899,26.440001,14.06932,186.244336,5.2012],["2023-02-24",303.9526,25.9,13.781973,183.219019,5.1791],["2023-03-03",301.6056,25.700001,13.67555,180.944813,5.2037],["2023-03-10",293.1559,24.98,13.29242,176.605188,5.1822],["2023-03-17",275.9045,23.51,12.510201,163.508468,5.2679],["2023-03-24",267.4549,22.790001,12.127073,157.776205,5.2921],["2023-03-31",275.2004,23.450001,12.478276,169.110332,5.0804],["2023-04-06",281.655,24.0,12.770941,173.489877,5.0683],["2023-04-14",308.6469,26.299999,13.994824,194.836671,4.9455],["2023-04-20",313.2238,26.690001,14.202351,193.645837,5.0497],["2023-04-28",313.3084,23.700001,14.206188,195.596115,5.0007],["2023-05-05",317.2744,24.0,14.386014,199.311604,4.9696],["2023-05-12",347.0188,26.25,15.7347,220.042652,4.9234],["2023-05-19",340.6733,25.77,15.446981,213.315411,4.9858],["2023-05-26",354.2897,26.799999,16.064381,220.708188,5.0114],["2023-06-02",359.3132,27.18,16.292158,226.3489,4.9558],["2023-06-09",400.2945,30.280001,18.150352,255.443236,4.8922],["2023-06-16",417.4928,29.639999,18.930168,269.927261,4.8286],["2023-06-23",424.8173,30.16,19.262278,277.461271,4.7799],["2023-06-30",415.9435,29.530001,18.859917,269.450119,4.8192],["2023-07-07",415.5208,29.5,18.840754,265.828067,4.8799],["2023-07-14",409.1824,29.049999,18.553354,266.36915,4.7957],["2023-07-21",418.0563,29.68,18.955717,273.428719,4.7732],["2023-07-28",419.1831,29.76,19.006809,276.944897,4.7253],["2023-08-04",422.5636,30.0,19.160089,271.39034,4.8609],["2023-08-11",430.4515,30.559999,19.517748,274.710033,4.8918],["2023-08-18",443.9736,31.52,20.130871,278.746919,4.9724],["2023-08-25",467.4773,31.969999,21.196589,299.23263,4.8772],["2023-09-01",477.128,32.630001,21.634176,302.028854,4.9318],["2023-09-08",488.3872,33.400002,22.144697,305.948831,4.9835],["2023-09-15",495.5522,33.889999,22.469574,317.744134,4.8689],["2023-09-22",497.5993,34.029999,22.562395,316.18637,4.9131],["2023-09-29",506.5189,34.639999,22.966835,315.780285,5.0076],["2023-10-06",489.9956,33.509998,22.217627,294.641023,5.1918],["2023-10-13",530.4996,36.279999,24.05418,327.14404,5.0625],["2023-10-20",553.4568,37.849998,25.095116,341.956298,5.0528],["2023-10-27",518.2168,35.439999,23.497246,326.964638,4.948],["2023-11-03",519.6791,35.540001,23.563549,331.708481,4.891],["2023-11-10",507.6888,34.720001,23.019878,322.020696,4.9219],["2023-11-17",536.7873,36.709999,24.339279,343.056413,4.8849],["2023-11-24",535.9431,35.27,24.301001,341.970847,4.8927],["2023-12-01",542.0212,35.669998,24.576597,343.993004,4.9191],["2023-12-08",524.0907,34.490002,23.763584,332.836722,4.9158],["2023-12-15",537.9185,35.400002,24.39057,339.965537,4.9397],["2023-12-22",558.2805,36.740002,25.313833,358.480407,4.8619],["2023-12-28",565.8782,37.240002,25.658331,364.905119,4.8413],["2024-01-05",588.3675,38.720001,26.678053,375.636413,4.8899],["2024-01-12",580.0099,38.169998,26.299099,373.016276,4.8543],["2024-01-19",570.2849,37.529999,25.858143,361.69523,4.9223],["2024-01-26",607.2097,39.959999,27.532406,385.882537,4.9125],["2024-02-02",623.4689,41.029999,28.269638,393.444151,4.9471],["2024-02-09",627.5716,41.299999,28.455666,394.073612,4.9717],["2024-02-16",648.6933,42.689999,29.413376,406.97647,4.9761],["2024-02-23",636.689,41.900002,28.86907,398.724076,4.9851],["2024-03-01",610.5527,40.18,27.683987,384.322218,4.9596],["2024-03-08",557.6726,36.700001,25.28627,349.942331,4.9751],["2024-03-15",551.8984,36.32,25.024452,345.02906,4.9937],["2024-03-22",547.7955,36.049999,24.838419,342.738596,4.9897],["2024-03-28",567.7017,37.360001,25.741014,354.731183,4.9962],["2024-04-05",578.9462,38.099998,26.250868,357.761707,5.052],["2024-04-12",591.7104,38.939999,26.82963,359.64113,5.1364],["2024-04-19",615.8711,40.529999,27.925137,367.8448,5.2269],["2024-04-26",650.6119,41.650002,29.500372,396.832075,5.1184],["2024-05-03",650.5094,39.889999,29.495722,400.810234,5.0668],["2024-05-10",678.0691,41.580002,30.74535,411.32907,5.1464],["2024-05-17",598.325,36.689999,27.129551,365.132986,5.1157],["2024-05-24",597.0204,36.610001,27.070396,361.854078,5.1508],["2024-05-31",632.5711,38.790001,28.682354,376.759714,5.2416],["2024-06-07",602.4021,36.939999,27.314415,356.16816,5.2802],["2024-06-14",581.6597,34.68,26.373905,338.594708,5.363],["2024-06-21",615.3718,36.689999,27.902496,353.044917,5.4416],["2024-06-28",638.1821,38.049999,28.936771,358.405565,5.5589],["2024-07-05",629.2929,37.52,28.533712,357.393033,5.497],["2024-07-12",639.8593,38.150002,29.012821,366.332914,5.4529],["2024-07-19",648.9163,38.689999,29.423487,364.735754,5.5543],["2024-07-26",631.3055,37.639999,28.624968,349.043237,5.6465],["2024-08-02",599.2706,35.73,27.172428,326.127477,5.7366],["2024-08-09",612.3529,36.509998,27.765612,346.857392,5.5115],["2024-08-16",645.7296,38.5,29.278996,368.996785,5.4632],["2024-08-23",636.3351,36.889999,28.853024,359.476422,5.5263],["2024-08-30",679.114,39.369999,30.792725,374.832219,5.6562],["2024-09-06",647.7197,37.549999,29.369232,363.023972,5.5702],["2024-09-13",633.0577,36.700001,28.704418,354.71092,5.5717],["2024-09-20",625.4678,36.259998,28.360275,356.485244,5.4775],["2024-09-27",622.8805,36.110001,28.242958,357.254255,5.4431],["2024-10-04",652.7221,37.84,29.59605,372.624278,5.4686],["2024-10-11",648.9271,37.619999,29.423979,360.074207,5.6263],["2024-10-18",635.3001,36.830002,28.806095,349.968835,5.6672],["2024-10-25",623.5704,36.150002,28.274239,341.716448,5.6969],["2024-11-01",610.9782,35.419998,27.703279,328.450888,5.8073],["2024-11-08",624.0879,36.18,28.297705,337.971832,5.7648],["2024-11-14",642.8899,37.27,29.150234,346.72851,5.7885],["2024-11-22",679.9764,39.419998,30.831829,365.222339,5.8124],["2024-11-29",671.0066,38.900002,30.425119,346.050302,6.0535],["2024-12-06",673.2491,39.029999,30.526798,348.600396,6.0293],["2024-12-13",683.3305,38.099998,30.983915,353.193624,6.04],["2024-12-20",660.9115,36.849998,29.967381,339.470157,6.078],["2024-12-27",664.0122,35.66,30.107973,334.400104,6.1991],["2025-01-03",677.4192,36.380001,30.715879,343.523707,6.1563],["2025-01-10",687.8467,36.939999,31.18869,352.233021,6.0965],["2025-01-17",692.6882,37.200001,31.408213,356.795739,6.0609],["2025-01-24",682.2605,36.639999,30.935398,361.467807,5.8925],["2025-01-31",701.8122,37.689999,31.82192,375.806162,5.8301],["2025-02-07",681.1433,36.580002,30.884739,369.453111,5.7557],["2025-02-14",697.1571,37.439999,31.610844,379.947759,5.7283],["2025-02-21",714.8467,38.389999,32.412937,391.337421,5.7027],["2025-02-28",669.0399,35.93,30.335941,357.111829,5.8488],["2025-03-07",644.8331,34.630001,29.238344,348.964162,5.7688],["2025-03-14",661.033,35.5,29.972887,359.406977,5.7419],["2025-03-21",685.2397,36.799999,31.070482,373.726843,5.7241],["2025-03-28",696.9709,37.43,31.602402,377.362722,5.766],["2025-04-04",643.3433,34.549999,29.170795,347.621622,5.7777],["2025-04-11",593.0676,31.85,26.891167,315.218302,5.8737],["2025-04-17",588.6531,30.85,26.691002,313.823001,5.8559],["2025-04-25",582.3563,30.52,26.405491,319.821647,5.6846],["2025-05-02",587.8899,30.809999,26.656397,325.44836,5.6394],["2025-05-09",589.798,30.91,26.742914,325.828666,5.6511],["2025-05-16",610.978,32.02,27.703268,335.07461,5.6925],["2025-05-23",599.1476,31.4,27.166851,328.546141,5.6932],["2025-05-30",589.6071,30.9,26.734261,322.436703,5.7087],["2025-06-06",583.1973,29.67,26.443624,325.430077,5.5947],["2025-06-13",639.4138,32.529999,28.992619,358.690782,5.5652],["2025-06-20",645.1141,32.82,29.251085,366.465002,5.4957],["2025-06-27",613.4677,31.209999,27.81616,349.747952,5.4759],["2025-07-04",631.3548,32.119999,28.627203,364.397587,5.409],["2025-07-11",641.3794,32.630001,29.081747,359.341436,5.5722],["2025-07-18",609.1434,30.99,27.620083,342.855944,5.5466],["2025-07-25",628.6029,31.98,28.502428,354.064048,5.5426],["2025-08-01",633.1238,32.209999,28.707417,356.546142,5.5436],["2025-08-08",600.1015,30.530001,27.210104,345.312212,5.4254],["2025-08-15",593.0254,30.17,26.889252,343.303293,5.3928],["2025-08-22",612.5094,30.469999,27.772709,351.557783,5.4392],["2025-08-29",625.1738,31.1,28.346941,359.673096,5.4264],["2025-09-05",614.9217,30.59,27.882088,355.715249,5.3968],["2025-09-12",626.7819,31.18,28.419859,364.541687,5.3677],["2025-09-19",624.3697,31.059999,28.310482,365.872019,5.3276],["2025-09-26",648.2911,32.25,29.39514,378.688368,5.3445],["2025-10-03",623.1636,31.0,28.255795,363.649939,5.3498],["2025-10-10",601.8554,29.940001,27.289629,345.100168,5.4446],["2025-10-17",597.6339,29.73,27.098217,343.032409,5.439],["2025-10-24",599.8452,29.84,27.198479,348.09687,5.3797],["2025-10-31",598.036,29.75,27.116447,346.750476,5.3843],["2025-11-07",646.884,32.18,29.331337,377.005836,5.3567],["2025-11-14",657.337,32.700001,29.805305,387.547284,5.2952],["2025-11-21",654.7238,32.57,29.686813,379.203412,5.3902],["2025-11-28",639.0442,31.790001,28.975863,374.035788,5.3338],["2025-12-05",630.6013,31.370001,28.59304,368.631064,5.3405],["2025-12-12",635.0238,31.59,28.793566,367.051305,5.4011],["2025-12-19",623.3646,31.01,28.26491,352.806734,5.516],["2025-12-26",630.6095,30.41,28.593412,355.277606,5.5413],["2026-01-02",636.8305,30.709999,28.875488,365.651648,5.4372],["2026-01-09",628.3285,30.299999,28.489983,365.237072,5.3707],["2026-01-16",664.4107,32.040001,30.12604,385.557784,5.3798],["2026-01-23",726.6214,35.040001,32.946831,428.986809,5.2879],["2026-01-30",783.0257,37.759998,35.504345,467.396022,5.2301],["2026-02-06",760.0078,36.650002,34.460655,453.30971,5.2341],["2026-02-13",764.9847,36.889999,34.686317,456.740693,5.2288],["2026-02-20",787.3806,37.970001,35.701805,472.661519,5.2006],["2026-02-27",815.5827,39.330002,36.98056,494.449487,5.1495],["2026-03-06",874.2682,42.16,39.641506,516.165115,5.2878],["2026-03-13",926.3179,44.669998,42.001568,550.402895,5.2541],["2026-03-20",947.0547,45.669998,42.94183,559.964028,5.28],["2026-03-27",1024.6108,49.41,46.458416,610.724847,5.2376],["2026-04-02",998.4823,48.150002,45.273685,603.457921,5.1655],["2026-04-10",1016.7308,49.029999,46.101116,631.932128,5.0229],["2026-04-17",958.4601,46.220001,43.458977,602.116226,4.9695],["2026-04-24",991.7483,47.16,44.968346,618.201589,5.0083],["2026-04-30",1032.1249,49.080002,46.799122,645.910822,4.9886],["2026-05-08",960.4144,45.669998,43.547588,611.914063,4.8999],["2026-05-15",956.2086,45.470001,43.356888,589.329101,5.0654],["2026-05-22",935.3894,44.48,42.412895,582.407692,5.014],["2026-05-29",883.2364,42.0,40.048145,545.269971,5.0569],["2026-06-05",874.3592,40.889999,39.64563,532.679335,5.1244],["2026-06-12",880.5603,41.18,39.926807,540.858441,5.0827],["2026-06-19",829.6682,38.799999,37.619232,503.507086,5.1442],["2026-06-26",813.8448,38.060001,36.901756,491.487007,5.1695],["2026-07-03",817.9075,38.25,37.085972,493.730383,5.1717],["2026-07-10",847.844,39.650002,38.443367,518.102917,5.1088],["2026-07-17",874.573,40.900002,39.655327,533.517557,5.1176],["2026-07-24",902.585,42.209999,40.925461,556.148129,5.0666],["2026-07-31",928.4587,43.419998,42.098637,570.885159,5.0773],["2026-08-07",873.9315,40.869999,39.62624,535.93281,5.0908],["2026-08-14",900.019,42.09,40.809113,537.899019,5.2236],["2026-08-21",947.2759,44.299999,42.951859,572.842737,5.1625],["2026-08-28",960.4675,43.549999,43.549999,576.576,5.2005],["2026-09-04",1038.9811,47.110001,47.110001,632.859559,5.1253],["2026-09-11",1080.6638,49.0,49.0,662.579897,5.0918],["2026-09-18",1069.6367,48.5,48.5,647.464627,5.1575],["2026-09-25",1060.1533,48.07,48.07,636.589523,5.1991],["2026-10-02",1128.5218,51.169998,51.169998,674.438571,5.2238],["2026-10-09",1235.0444,56.0,56.0,772.806284,4.9892],["2026-10-16",1316.2044,59.68,59.68,808.45601,5.0826],["2026-10-23",1294.1501,58.68,58.68,801.994402,5.0377],["2026-10-26",1188.2892,53.880001,53.880001,674.408721,5.5007]],"change":1088.29,"usdChange":574.4092},{"rank":2,"ticker":"ITUB4","name":"Itaú Unibanco","sector":"Banking","source":"https://query1.finance.yahoo.com/v8/finance/chart/ITUB4.SA","currency":"BRL","points":[["2016-10-26",100.0,21.200354,11.905699,100.0,3.1219],["2016-10-28",102.9975,21.835835,12.262571,101.068017,3.1815],["2016-11-04",102.0382,21.624006,12.148361,98.170377,3.2449],["2016-11-11",96.2074,20.38835,11.454167,87.369428,3.4377],["2016-11-18",98.2621,20.823771,11.698785,90.445632,3.3917],["2016-11-25",96.7905,20.511915,11.523584,88.150256,3.4279],["2016-12-02",94.276,19.970579,11.224219,84.940907,3.465],["2016-12-09",94.1649,19.947042,11.210986,86.825389,3.3858],["2016-12-16",88.5261,18.752575,10.53965,81.979601,3.3712],["2016-12-23",91.5392,19.105619,10.898376,87.404034,3.2696],["2016-12-29",95.4297,19.917622,11.361567,91.412347,3.2591],["2017-01-06",100.6897,21.006178,11.987817,98.057577,3.2057],["2017-01-13",101.4795,21.170933,12.081838,98.897687,3.2034],["2017-01-20",103.2281,21.535746,12.29003,100.967418,3.1918],["2017-01-27",107.3178,22.388937,12.776929,106.037296,3.1596],["2017-02-03",108.0382,22.530155,12.862705,107.962119,3.1241],["2017-02-10",113.0324,23.571638,13.457292,113.264596,3.1155],["2017-02-17",115.2615,24.036482,13.722684,116.263288,3.095],["2017-02-24",115.1229,23.553986,13.706182,115.962373,3.0993],["2017-03-03",115.8278,23.68932,13.790104,115.292312,3.1364],["2017-03-10",112.548,23.018534,13.399626,111.110142,3.1623],["2017-03-17",109.8436,22.465431,13.077646,110.35261,3.1075],["2017-03-24",110.1313,22.524271,13.111897,109.909502,3.1282],["2017-03-31",109.0381,22.300676,12.981744,107.437838,3.1684],["2017-04-07",109.369,22.359516,13.021143,109.078998,3.1302],["2017-04-13",106.8363,21.841719,12.719606,106.665466,3.1269],["2017-04-20",108.6206,22.206532,12.932042,107.812498,3.1453],["2017-04-28",112.9954,23.100912,13.452895,110.292752,3.1984],["2017-05-05",111.4263,22.771402,13.266076,109.514471,3.1764],["2017-05-12",115.5436,23.612827,13.75627,115.281421,3.129],["2017-05-19",102.4431,20.93557,12.196562,97.273896,3.2878],["2017-05-26",103.6523,21.182699,12.340533,99.218776,3.2614],["2017-06-02",102.1983,20.876728,12.167417,98.47007,3.2401],["2017-06-09",102.6879,20.976757,12.225717,97.917335,3.274],["2017-06-16",104.1282,21.270962,12.397185,98.831882,3.2892],["2017-06-23",102.2271,20.882612,12.170846,95.717948,3.3342],["2017-06-30",105.8564,21.624006,12.602945,99.895138,3.3082],["2017-07-07",104.1995,21.276846,12.405681,98.890536,3.2895],["2017-07-14",108.2913,22.112385,12.892841,105.982824,3.1899],["2017-07-21",105.9573,21.635775,12.614958,105.831871,3.1256],["2017-07-28",106.9082,21.829948,12.728174,106.099345,3.1457],["2017-08-04",111.5925,22.777287,13.285863,111.57463,3.1224],["2017-08-11",113.1492,23.095028,13.471205,111.449909,3.1695],["2017-08-18",116.0957,23.459841,13.82201,114.500274,3.1654],["2017-08-25",119.619,24.171816,14.241475,118.69511,3.1462],["2017-09-01",119.9548,24.230656,14.281458,119.518364,3.1333],["2017-09-08",122.46,24.736687,14.579722,123.692207,3.0908],["2017-09-15",127.0916,25.672256,15.131145,126.945214,3.1255],["2017-09-22",126.8003,25.613415,15.09646,126.532797,3.1285],["2017-09-29",126.2759,25.507502,15.034032,124.438362,3.168],["2017-10-06",130.1952,26.290085,15.500648,128.430357,3.1648],["2017-10-13",130.0494,26.260664,15.483295,128.595345,3.1572],["2017-10-20",128.2137,25.889967,15.264733,125.740694,3.1833],["2017-10-27",127.2521,25.695791,15.150247,121.114701,3.2801],["2017-11-03",122.1671,24.660194,14.544853,115.854638,3.292],["2017-11-10",121.0012,24.424829,14.406034,115.658935,3.2661],["2017-11-17",123.9744,25.025007,14.760021,118.041869,3.2788],["2017-11-24",123.6829,24.966166,14.725308,119.543544,3.23],["2017-12-01",120.2286,24.260077,14.314057,115.008477,3.2636],["2017-12-08",123.203,24.860252,14.668178,117.225152,3.2811],["2017-12-15",120.2432,24.177698,14.315794,113.129783,3.3182],["2017-12-22",124.4571,25.025007,14.817482,116.999193,3.3209],["2017-12-29",124.6034,25.054426,14.834908,117.593517,3.308],["2018-01-05",132.4049,26.613708,15.76373,127.543231,3.2409],["2018-01-12",132.6977,26.67255,15.798593,128.666941,3.2197],["2018-01-19",137.7621,27.690496,16.401545,134.035435,3.2087],["2018-01-26",154.8579,31.126802,18.436913,153.72047,3.145],["2018-02-02",151.8276,30.508972,18.076143,147.844849,3.206],["2018-02-09",147.8161,29.702852,17.598541,140.601165,3.2821],["2018-02-16",155.4614,29.908796,18.508766,149.88263,3.2381],["2018-02-23",162.0982,31.185642,19.298929,156.107712,3.2417],["2018-03-02",157.1903,30.232422,18.714605,150.466793,3.2614],["2018-03-09",159.699,30.714916,19.013281,153.423285,3.2496],["2018-03-16",156.7008,30.138275,18.656324,148.6717,3.2905],["2018-03-23",153.4579,29.514563,18.270239,144.995677,3.3041],["2018-03-29",156.9762,30.191233,18.68911,147.440881,3.3238],["2018-04-06",156.8385,30.155928,18.672714,145.438755,3.3666],["2018-04-13",154.3596,29.679317,18.377592,141.297533,3.4105],["2018-04-20",155.7368,29.944101,18.541557,142.574914,3.4101],["2018-04-27",157.6036,30.30303,18.763805,141.891417,3.4676],["2018-05-04",144.4256,27.761106,17.194883,127.699751,3.5308],["2018-05-11",147.1502,28.284788,17.519257,128.622525,3.5716],["2018-05-18",138.242,26.572521,16.458681,115.07818,3.7503],["2018-05-25",137.5993,26.448956,16.382153,117.410899,3.6587],["2018-06-01",134.1869,25.784054,15.975888,111.971262,3.7413],["2018-06-08",126.0109,24.213003,15.002474,103.910148,3.7859],["2018-06-15",117.7734,22.630184,14.021743,97.428793,3.7738],["2018-06-22",120.4682,23.147984,14.342581,99.856537,3.7663],["2018-06-29",123.5304,23.736393,14.707163,100.018039,3.8558],["2018-07-06",128.9067,24.760223,15.347243,102.494353,3.9264],["2018-07-13",135.5848,26.042953,16.142319,109.248209,3.8745],["2018-07-20",141.7727,27.231539,16.879034,117.111685,3.7793],["2018-07-27",141.834,27.243305,16.886335,119.145292,3.7164],["2018-08-03",143.4135,27.537512,17.074383,120.352304,3.7201],["2018-08-10",132.4736,25.436893,15.771912,107.498787,3.8472],["2018-08-17",131.7075,25.289791,15.6807,104.388952,3.9389],["2018-08-24",129.8027,24.489555,15.453916,99.190055,4.0854],["2018-08-31",131.8299,24.872021,15.695267,99.523557,4.1353],["2018-09-06",132.9062,25.066195,15.82341,100.07715,4.146],["2018-09-14",131.4398,24.789644,15.648829,97.982739,4.1879],["2018-09-21",136.7748,25.795822,16.283993,104.841202,4.0728],["2018-09-28",137.6796,25.966459,16.391716,107.350819,4.0039],["2018-10-05",147.4325,27.79641,17.552864,118.935766,3.8699],["2018-10-11",148.2439,27.949396,17.649471,123.545817,3.746],["2018-10-19",149.5858,28.202412,17.80924,125.94512,3.7079],["2018-10-26",152.8628,28.820242,18.199383,129.845829,3.6753],["2018-11-01",155.9064,29.385113,18.561747,131.643142,3.6973],["2018-11-09",158.5287,29.879375,18.873955,131.955087,3.7506],["2018-11-16",164.679,31.03854,19.606182,137.005029,3.7525],["2018-11-23",161.8848,30.511915,19.27352,132.713993,3.8081],["2018-11-30",168.6749,31.791702,20.081923,136.304758,3.8633],["2018-12-07",166.5902,31.3857,19.833729,133.476528,3.8964],["2018-12-14",166.4028,31.350397,19.811411,132.896624,3.909],["2018-12-21",161.5802,30.43248,19.237253,130.443285,3.8671],["2018-12-28",166.3601,31.332745,19.80633,134.035201,3.8748],["2019-01-04",173.3689,32.639011,20.640779,143.843615,3.7627],["2019-01-11",176.2756,33.18623,20.986847,148.169084,3.7141],["2019-01-18",176.5569,33.239185,21.020334,147.039691,3.7486],["2019-01-24",175.7599,33.089142,20.925449,145.102428,3.7815],["2019-02-01",182.0187,34.254192,21.670593,154.860244,3.6694],["2019-02-08",174.9837,32.930271,20.833033,146.913084,3.7184],["2019-02-15",175.8748,33.097969,20.939127,147.776487,3.7155],["2019-02-22",180.4968,32.356575,21.489408,150.545808,3.743],["2019-03-01",171.6091,30.750219,20.431267,141.611982,3.7832],["2019-03-08",176.0914,31.553398,20.964914,142.132412,3.8678],["2019-03-15",181.2633,32.480141,21.580667,147.581342,3.8344],["2019-03-22",165.255,29.61165,19.674757,132.915003,3.8815],["2019-03-29",169.5896,30.38835,20.190825,135.869267,3.8967],["2019-04-05",170.2548,30.494263,20.270027,137.620646,3.8622],["2019-04-12",162.3704,29.082083,19.331326,131.033773,3.8685],["2019-04-18",161.7791,28.97617,19.260933,128.285032,3.937],["2019-04-26",166.5589,29.832302,19.829996,132.132297,3.9353],["2019-05-03",166.1892,29.752869,19.785984,131.72186,3.9388],["2019-05-10",159.7802,28.605473,19.022947,126.034111,3.9578],["2019-05-17",155.2939,27.802294,18.488823,118.698469,4.0844],["2019-05-24",162.8367,29.152691,19.386852,126.075069,4.0322],["2019-05-31",172.5488,30.891438,20.543135,136.696551,3.9407],["2019-06-07",172.9679,30.95322,20.59304,139.998571,3.8571],["2019-06-14",167.6413,30.0,19.958874,134.841258,3.8813],["2019-06-21",178.4426,31.93292,21.244833,145.622782,3.8255],["2019-06-28",178.8371,32.003529,21.291805,145.689563,3.8322],["2019-07-05",184.5361,33.009708,21.970316,150.796579,3.8204],["2019-07-12",179.898,32.180054,21.418112,149.958231,3.7452],["2019-07-19",179.602,32.127094,21.382868,149.887587,3.7408],["2019-07-26",181.8223,32.524269,21.647211,150.401695,3.7741],["2019-08-02",172.4231,30.829655,20.528177,138.952393,3.8739],["2019-08-09",181.259,32.409531,21.580151,143.761108,3.9362],["2019-08-16",173.4599,30.317739,20.651608,135.608259,3.9933],["2019-08-23",167.4001,29.258604,19.930155,127.929885,4.0851],["2019-08-30",171.3895,29.95587,20.405119,129.288602,4.1385],["2019-09-06",177.6793,31.041483,21.153967,136.456828,4.065],["2019-09-13",181.2157,31.659311,21.574995,139.289269,4.0616],["2019-09-20",175.5575,30.670786,20.901348,131.473351,4.1687],["2019-09-27",179.498,31.359222,21.370489,134.747591,4.1587],["2019-10-04",169.0622,29.52339,20.128035,129.966826,4.061],["2019-10-11",171.2355,29.902912,20.386787,130.194863,4.106],["2019-10-18",173.055,30.220654,20.603409,130.573377,4.1376],["2019-10-25",185.9937,32.480141,22.143848,144.682364,4.0133],["2019-11-01",183.7954,32.082966,21.88213,144.219288,3.9786],["2019-11-08",183.391,32.012356,21.833975,138.408887,4.1365],["2019-11-14",180.4077,31.491615,21.478794,134.640529,4.1831],["2019-11-22",180.6606,31.535746,21.508902,134.826049,4.1832],["2019-11-29",175.9582,30.714916,20.949059,130.048273,4.224],["2019-12-06",181.3454,31.641659,21.590433,135.495825,4.1783],["2019-12-13",183.8664,32.047661,21.890579,140.177419,4.0949],["2019-12-20",184.8286,32.215359,22.005133,141.50536,4.0777],["2019-12-27",188.8795,32.921448,22.487421,145.434187,4.0545],["2020-01-03",190.6275,33.212708,22.695541,146.86343,4.0522],["2020-01-10",175.2782,30.538393,20.868093,134.298935,4.0745],["2020-01-17",177.0005,30.838482,21.073147,132.078749,4.1837],["2020-01-24",173.4545,30.220654,20.65097,129.643421,4.1769],["2020-01-31",166.261,28.967342,19.794533,121.571663,4.2695],["2020-02-07",170.8477,29.752869,20.340607,123.820558,4.3076],["2020-02-14",171.3545,29.841129,20.400946,123.937542,4.3163],["2020-02-21",170.6811,28.843777,20.320776,121.311658,4.3924],["2020-02-28",167.1296,28.243601,19.897947,115.980594,4.4987],["2020-03-06",156.0782,26.363636,18.582201,104.879686,4.6459],["2020-03-13",136.9538,23.133274,16.305305,90.274074,4.7362],["2020-03-20",115.2168,19.461605,13.71736,71.584009,5.0248],["2020-03-27",120.024,20.273609,14.289694,73.31447,5.1109],["2020-04-03",108.0238,18.234774,12.860991,63.633696,5.2997],["2020-04-09",122.8732,20.741394,14.628918,75.542615,5.0779],["2020-04-17",121.4092,20.494263,14.454609,72.095445,5.2573],["2020-04-24",109.1742,18.428949,12.997946,60.313384,5.651],["2020-04-30",119.0563,20.097088,14.174484,68.487537,5.427],["2020-05-08",116.7803,19.699911,13.903511,63.236331,5.7653],["2020-05-15",113.1701,19.090908,13.473695,60.675219,5.8229],["2020-05-22",120.1288,20.264784,14.302171,67.200061,5.5808],["2020-05-29",120.5475,20.335392,14.352021,69.3543,5.4263],["2020-06-05",142.7198,24.060017,16.991791,89.514203,4.9775],["2020-06-12",136.4372,23.000881,16.243801,84.557857,5.0373],["2020-06-19",147.0653,24.792585,17.509148,85.871986,5.3466],["2020-06-26",134.6047,22.691969,16.025635,76.922955,5.4629],["2020-07-03",138.8226,23.389233,16.5278,81.198762,5.3374],["2020-07-10",142.4896,24.007059,16.964386,83.240697,5.344],["2020-07-17",142.5945,24.024714,16.976868,83.193005,5.351],["2020-07-24",138.6655,23.362753,16.509092,83.01688,5.2146],["2020-07-31",140.8657,23.733452,16.771044,84.517254,5.2033],["2020-08-07",133.5538,22.488968,15.90051,76.888194,5.4227],["2020-08-14",129.6226,21.827007,15.432475,75.144618,5.3852],["2020-08-21",126.4928,21.253309,15.059849,70.436978,5.6064],["2020-08-28",128.3314,21.562223,15.278752,73.270871,5.4679],["2020-09-04",131.1991,22.030008,15.620165,77.503495,5.2848],["2020-09-11",124.208,20.856134,14.787836,73.3653,5.2854],["2020-09-18",121.4222,20.38835,14.456167,71.672364,5.2889],["2020-09-25",120.4235,20.220654,14.337255,67.535546,5.5667],["2020-10-02",118.8207,19.938217,14.146434,65.69608,5.6464],["2020-10-09",126.2371,21.182699,15.029406,71.146102,5.5393],["2020-10-16",121.5558,20.397175,14.472069,67.492806,5.6226],["2020-10-23",133.8113,22.453663,15.93117,74.4379,5.612],["2020-10-30",123.5019,20.723742,14.703769,66.800752,5.7718],["2020-11-06",134.5284,22.559576,16.016546,75.928663,5.5313],["2020-11-13",149.8445,25.127977,17.840034,85.280845,5.4854],["2020-11-19",151.634,25.428066,18.053082,88.765457,5.333],["2020-11-27",152.4234,25.560457,18.147076,88.954016,5.3494],["2020-12-04",159.3494,26.707855,18.971661,96.211831,5.1706],["2020-12-11",165.1608,27.625772,19.663553,101.717366,5.0691],["2020-12-18",167.0604,27.943512,19.889709,102.291975,5.0986],["2020-12-23",168.5379,28.190643,20.065613,101.692785,5.174],["2020-12-30",166.9022,27.917034,19.870874,100.265934,5.1967],["2021-01-08",173.2637,28.967342,20.62825,100.760379,5.3683],["2021-01-15",165.556,27.678728,19.710596,98.04782,5.2714],["2021-01-22",154.5223,25.834068,18.396963,88.838726,5.4301],["2021-01-29",149.8696,25.013239,17.843021,85.443106,5.4759],["2021-02-05",148.5733,24.783758,17.68869,86.079539,5.3884],["2021-02-12",146.8801,24.501324,17.487104,85.207653,5.3815],["2021-02-19",146.1393,24.377758,17.398911,84.606535,5.3924],["2021-02-26",135.9552,22.550751,16.186413,76.74922,5.5302],["2021-03-05",147.1095,24.386583,17.514416,80.756312,5.687],["2021-03-12",144.7136,23.989408,17.22916,81.19723,5.564],["2021-03-19",150.1976,24.898499,17.882071,85.127971,5.5082],["2021-03-26",149.7264,24.774933,17.825977,81.945031,5.7042],["2021-04-01",144.63,23.918798,17.21921,79.42451,5.6849],["2021-04-09",142.175,23.512796,16.926926,78.635155,5.6445],["2021-04-16",149.1663,24.66902,17.759291,82.673319,5.6328],["2021-04-23",146.9248,24.298323,17.492424,83.721418,5.4787],["2021-04-30",147.2317,24.298323,17.528965,85.0623,5.4036],["2021-05-07",147.8471,24.386583,17.602228,88.393409,5.2217],["2021-05-14",155.1779,25.595762,18.475018,91.92423,5.2701],["2021-05-21",157.4789,25.975286,18.748959,92.713783,5.3027],["2021-05-28",158.8128,26.15181,18.907768,94.833243,5.2281],["2021-06-04",173.1042,28.490732,20.609268,106.662062,5.0666],["2021-06-11",175.6247,28.90556,20.909349,107.107394,5.119],["2021-06-18",173.2115,28.508385,20.622044,107.474854,5.0314],["2021-06-25",165.1677,27.184465,19.664366,104.791498,4.9206],["2021-07-02",161.0122,26.487202,19.169632,99.947107,5.0293],["2021-07-08",157.1493,25.851721,18.709719,93.293856,5.2587],["2021-07-16",155.9689,25.657545,18.569193,95.584953,5.0941],["2021-07-23",155.7007,25.613415,18.537256,94.017914,5.1701],["2021-07-30",162.5682,26.743158,19.354883,99.094358,5.1216],["2021-08-06",165.5475,27.21977,19.709583,98.611475,5.241],["2021-08-13",165.2253,27.166813,19.67123,98.299513,5.2474],["2021-08-20",160.4524,26.293028,19.102985,92.29398,5.4274],["2021-08-27",165.6769,27.14916,19.724998,99.085577,5.22],["2021-09-03",160.4225,26.275375,19.099415,96.899101,5.1685],["2021-09-10",155.2493,25.428066,18.483515,92.92396,5.2158],["2021-09-17",149.9144,24.554279,17.848356,88.13396,5.3103],["2021-09-24",152.5549,24.986759,18.162729,89.129062,5.3435],["2021-10-01",159.9665,26.187113,19.045126,92.634048,5.3911],["2021-10-08",132.955,21.765224,15.829219,75.352591,5.5084],["2021-10-15",133.4941,21.853485,15.893407,76.454821,5.451],["2021-10-22",126.9165,20.776699,15.110293,69.369999,5.7117],["2021-10-29",125.6764,20.573698,14.962652,69.528469,5.643],["2021-11-05",123.4516,20.194174,14.697771,69.498431,5.5455],["2021-11-12",124.099,20.300089,14.774858,71.481885,5.4199],["2021-11-19",120.2142,19.664606,14.312335,67.518838,5.5584],["2021-11-26",124.5528,20.132391,14.828878,69.603757,5.5865],["2021-12-03",125.5801,20.282436,14.951187,69.472731,5.6432],["2021-12-10",121.099,19.558693,14.417682,67.593815,5.5931],["2021-12-17",117.219,18.932037,13.955739,64.247265,5.6959],["2021-12-23",116.6179,18.834951,13.884172,63.972838,5.691],["2021-12-30",114.4866,18.490732,13.630435,64.047257,5.5805],["2022-01-07",123.7716,19.97352,14.735878,68.084957,5.6753],["2022-01-14",128.5301,20.741394,15.302402,72.496002,5.5349],["2022-01-21",127.4362,20.564873,15.172166,73.131573,5.4401],["2022-01-28",135.5855,21.879965,16.142401,78.452825,5.3954],["2022-02-04",139.3471,22.471315,16.59025,81.643216,5.3284],["2022-02-11",145.2034,23.41571,17.287483,87.196894,5.1987],["2022-02-18",143.233,23.097969,17.052895,87.099301,5.1339],["2022-02-25",139.4764,22.480141,16.605642,84.724165,5.1394],["2022-03-04",135.1893,21.774052,16.09523,83.148957,5.0758],["2022-03-11",136.1208,21.924095,16.206137,84.55985,5.0255],["2022-03-18",144.3407,23.248014,17.184771,89.388671,5.0411],["2022-03-25",150.5329,24.245365,17.921997,98.352656,4.7782],["2022-04-01",151.0136,24.30715,17.979225,100.342533,4.6984],["2022-04-08",146.1882,23.530451,17.404728,96.054752,4.7513],["2022-04-14",144.3786,23.239187,17.189281,95.57987,4.7158],["2022-04-22",140.7596,22.656664,16.758411,92.853272,4.7326],["2022-04-29",130.8893,21.067961,15.58329,83.068713,4.9191],["2022-05-06",130.5472,20.997353,15.542562,80.306464,5.075],["2022-05-13",135.9798,21.871138,16.18935,83.116072,5.1075],["2022-05-20",137.9004,22.180052,16.418011,88.261119,4.8777],["2022-05-27",143.5525,23.089144,17.090931,94.480025,4.7434],["2022-06-03",140.849,22.639011,16.769058,91.691653,4.7956],["2022-06-10",132.3376,21.270962,15.755719,82.900866,4.9836],["2022-06-17",128.7684,20.697264,15.330776,78.343123,5.1313],["2022-06-24",128.7134,20.688437,15.32423,76.781894,5.2334],["2022-07-01",125.5714,20.167696,14.950158,73.768649,5.3142],["2022-07-08",125.9012,20.220654,14.989414,74.040417,5.3086],["2022-07-15",123.9227,19.902912,14.753869,71.624815,5.4014],["2022-07-22",127.8245,20.529568,15.218403,73.191612,5.4522],["2022-07-29",129.8029,20.847307,15.453943,78.103399,5.1884],["2022-08-05",137.1044,22.003531,16.323242,82.052377,5.2165],["2022-08-12",147.0586,23.601059,17.508358,89.979469,5.1023],["2022-08-19",148.1741,23.512796,17.641165,89.02537,5.1961],["2022-08-26",148.4522,23.556929,17.674271,91.046289,5.0903],["2022-09-02",147.7746,23.433361,17.593597,88.927392,5.1878],["2022-09-09",148.8878,23.609884,17.726128,90.022432,5.1633],["2022-09-16",148.4982,23.548101,17.679743,87.666225,5.2882],["2022-09-23",157.5149,24.977934,18.75325,94.101415,5.2257],["2022-09-30",156.1791,24.766108,18.59421,90.181543,5.4066],["2022-10-07",163.2948,25.878199,19.441387,97.621653,5.2221],["2022-10-14",159.5633,25.286848,18.997128,94.301959,5.2824],["2022-10-21",172.9856,27.413944,20.595142,104.016592,5.1919],["2022-10-28",164.5201,26.072374,19.587271,96.085475,5.3454],["2022-11-04",169.1295,26.787291,20.136045,104.846185,5.036],["2022-11-11",148.9565,23.592234,17.734318,87.656651,5.3051],["2022-11-18",148.455,23.512796,17.674606,86.665607,5.3477],["2022-11-25",144.8328,22.939098,17.243357,84.502041,5.3508],["2022-12-02",146.8272,23.239187,17.480803,88.194065,5.1974],["2022-12-09",138.3597,21.473963,16.472694,82.438573,5.2396],["2022-12-16",134.6633,20.900265,16.032604,79.61318,5.2806],["2022-12-23",143.2503,22.233009,17.054949,86.930336,5.1445],["2022-12-29",142.1699,22.065313,16.926317,85.064341,5.2177],["2023-01-06",143.5791,22.268314,17.094101,84.805523,5.2855],["2023-01-13",147.1075,22.815533,17.514179,89.792927,5.1146],["2023-01-20",148.5302,23.036186,17.683559,89.196405,5.1986],["2023-01-27",141.8719,22.003531,16.890841,87.243659,5.0767],["2023-02-03",143.0528,22.171227,17.031441,87.516468,5.103],["2023-02-10",146.9253,22.771402,17.492481,87.325533,5.2526],["2023-02-17",153.0757,23.724625,18.22473,91.880148,5.2012],["2023-02-24",146.185,22.656664,17.404352,88.118583,5.1791],["2023-03-03",137.9664,21.36805,16.425859,82.771356,5.2037],["2023-03-10",137.1686,21.244484,16.330879,82.634142,5.1822],["2023-03-17",133.0085,20.600176,15.83559,78.824434,5.2679],["2023-03-24",133.8394,20.494263,15.934515,78.954144,5.2921],["2023-03-31",142.6005,21.835835,16.977592,87.627844,5.0804],["2023-04-06",140.7989,21.544571,16.763088,86.727322,5.0683],["2023-04-14",150.0278,22.956751,17.861862,94.70666,4.9455],["2023-04-20",147.6629,22.594879,17.580303,91.290336,5.0497],["2023-04-28",149.5087,22.877316,17.800056,93.337175,5.0007],["2023-05-05",150.0146,22.939098,17.860287,94.23909,4.9696],["2023-05-12",155.3249,23.751102,18.492517,98.490638,4.9234],["2023-05-19",155.094,23.715797,18.465027,97.113394,4.9858],["2023-05-26",156.0753,23.865843,18.581852,97.228615,5.0114],["2023-06-02",156.4687,23.909973,18.628695,98.567261,4.9558],["2023-06-09",160.5696,24.536629,19.116938,102.465605,4.8922],["2023-06-16",165.4791,25.286848,19.701448,106.989438,4.8286],["2023-06-23",167.1272,25.304501,19.897657,109.155925,4.7799],["2023-06-30",165.6699,25.083849,19.724159,107.321726,4.8192],["2023-07-07",169.9725,25.71933,20.23642,108.739349,4.8799],["2023-07-14",164.9562,24.960281,19.639187,107.383022,4.7957],["2023-07-21",169.1559,25.595762,20.139196,110.63601,4.7732],["2023-07-28",166.4728,25.18976,19.819752,109.984855,4.7253],["2023-08-04",162.7233,24.607237,19.37335,104.508603,4.8609],["2023-08-11",161.3225,24.395411,19.206573,102.954477,4.8918],["2023-08-18",157.3536,23.795233,18.734051,98.793782,4.9724],["2023-08-25",156.7699,23.706972,18.664558,100.348551,4.8772],["2023-09-01",161.4848,24.404236,19.225889,102.22219,4.9318],["2023-09-08",156.3453,23.627537,18.614004,97.942087,4.9835],["2023-09-15",161.0759,24.342453,19.177216,103.280587,4.8689],["2023-09-22",158.7756,23.75993,18.903347,100.889773,4.9131],["2023-09-29",160.4861,24.015886,19.106989,100.052232,5.0076],["2023-10-06",164.6625,24.624889,19.604227,99.013802,5.1918],["2023-10-13",163.4232,24.439541,19.456671,100.778447,5.0625],["2023-10-20",159.1148,23.795233,18.943724,98.309946,5.0528],["2023-10-27",161.1214,24.095322,19.182631,101.658225,4.948],["2023-11-03",164.9481,24.651367,19.638229,105.285519,4.891],["2023-11-10",174.7517,26.116505,20.805414,110.842831,4.9219],["2023-11-17",179.8307,26.875551,21.410103,114.928343,4.8849],["2023-11-24",181.189,27.078552,21.571819,115.611817,4.8927],["2023-12-01",186.1357,27.802294,22.160755,118.130764,4.9191],["2023-12-08",190.7043,28.261253,22.704683,121.111468,4.9158],["2023-12-15",194.933,28.887909,23.208138,123.198035,4.9397],["2023-12-22",198.3873,29.399822,23.619394,127.387505,4.8619],["2023-12-28",202.3181,29.982347,24.087389,130.464313,4.8413],["2024-01-05",200.8144,29.744041,23.908361,128.207627,4.8899],["2024-01-12",198.9672,29.470432,23.688433,127.959892,4.8543],["2024-01-19",196.2857,29.073256,23.369181,124.491463,4.9223],["2024-01-26",195.511,28.958517,23.276947,124.247489,4.9125],["2024-02-02",195.199,28.896734,23.239807,123.181613,4.9471],["2024-02-09",204.4402,30.264784,24.340036,128.374974,4.9717],["2024-02-16",205.9307,30.485435,24.517492,129.19657,4.9761],["2024-02-23",210.9509,30.238304,25.115185,132.107202,4.9851],["2024-03-01",209.8901,30.070608,24.988888,132.1187,4.9596],["2024-03-08",210.075,30.097088,25.010897,131.823108,4.9751],["2024-03-15",212.7856,30.485435,25.333614,133.026687,4.9937],["2024-03-22",209.2028,29.761694,24.907053,130.891681,4.9897],["2024-03-28",214.9106,30.573698,25.586613,134.287939,4.9962],["2024-04-05",203.1642,28.887909,24.188118,125.545985,5.052],["2024-04-12",201.4883,28.649603,23.988586,122.464435,5.1364],["2024-04-19",195.8396,27.846424,23.316071,116.970221,5.2269],["2024-04-26",199.9364,28.428949,23.803827,121.948548,5.1184],["2024-05-03",199.9869,28.420122,23.809839,123.22158,5.0668],["2024-05-10",202.7818,28.817299,24.142586,123.011134,5.1464],["2024-05-17",206.384,29.329214,24.571455,125.947614,5.1157],["2024-05-24",197.8132,28.11121,23.551041,119.894585,5.1508],["2024-05-31",192.7203,27.387466,22.944698,114.784322,5.2416],["2024-06-07",195.44,27.758163,23.268499,115.553224,5.2802],["2024-06-14",193.5136,27.484554,23.039141,112.647792,5.363],["2024-06-21",199.6828,28.137688,23.773638,114.560007,5.4416],["2024-06-28",203.0025,28.605473,24.168869,114.006999,5.5589],["2024-07-05",206.372,29.06443,24.57003,117.204429,5.497],["2024-07-12",209.6935,29.532215,24.965471,120.053942,5.4529],["2024-07-19",214.7071,30.238304,25.562376,120.680211,5.5543],["2024-07-26",214.5818,30.220654,25.547462,118.640383,5.6465],["2024-08-02",206.6049,29.082083,24.597759,112.435909,5.7366],["2024-08-09",216.7001,30.50309,25.799656,122.746265,5.5115],["2024-08-16",230.3692,32.427185,27.427069,131.642555,5.4632],["2024-08-23",228.6136,32.180054,27.218048,129.147675,5.5263],["2024-08-30",230.1185,32.39188,27.397211,127.012295,5.6562],["2024-09-06",231.7975,32.612534,27.597115,129.914297,5.5702],["2024-09-13",232.1739,32.665489,27.641924,130.090224,5.5717],["2024-09-20",227.0925,31.712269,27.036955,129.431324,5.4775],["2024-09-27",232.3385,32.444836,27.661518,133.258173,5.4431],["2024-10-04",220.7536,30.812002,26.282257,126.023235,5.4686],["2024-10-11",218.983,30.564873,26.071457,121.508456,5.6263],["2024-10-18",223.0933,31.138571,26.560812,122.895782,5.6672],["2024-10-25",223.2197,31.156221,26.575869,122.324349,5.6969],["2024-11-01",220.2322,30.723742,26.220186,118.392868,5.8073],["2024-11-08",221.9404,30.962048,26.423561,120.190767,5.7648],["2024-11-14",217.7648,30.379522,25.92642,117.446649,5.7885],["2024-11-22",215.8035,30.105913,25.692919,115.910286,5.8124],["2024-11-29",206.2502,28.773169,24.555527,106.366978,6.0535],["2024-12-06",206.9949,28.861429,24.644192,107.179503,6.0293],["2024-12-13",204.8799,28.296556,24.392389,105.89645,6.04],["2024-12-20",201.3013,27.802294,23.96633,103.39627,6.078],["2024-12-27",196.7002,27.166813,23.41853,99.059275,6.1991],["2025-01-03",190.6747,26.319506,22.70116,96.692388,6.1563],["2025-01-10",195.918,27.043247,23.325407,100.325827,6.0965],["2025-01-17",206.8521,28.552515,24.627184,106.547142,6.0609],["2025-01-24",207.5554,28.649603,24.710926,109.964735,5.8925],["2025-01-31",216.1876,29.841129,25.73864,115.764064,5.8301],["2025-02-07",217.0042,29.938217,25.835869,117.703392,5.7557],["2025-02-14",222.4421,30.688437,26.48329,121.230032,5.7283],["2025-02-21",219.1659,28.861429,26.093233,119.980715,5.7027],["2025-02-28",214.0721,28.190643,25.486784,114.264753,5.8488],["2025-03-07",218.6165,28.773169,26.027822,118.308635,5.7688],["2025-03-14",230.0838,30.282436,27.393087,125.097723,5.7419],["2025-03-21",237.1587,31.213593,28.235397,129.345355,5.7241],["2025-03-28",233.7654,30.766991,27.831408,126.568193,5.766],["2025-04-04",229.8374,30.233009,27.363754,124.189449,5.7777],["2025-04-11",234.7825,30.883495,27.952501,124.788036,5.8737],["2025-04-17",241.7205,31.796116,28.778513,128.86614,5.8559],["2025-04-25",255.5225,33.611649,30.421741,140.329257,5.6846],["2025-05-02",261.9261,34.436893,31.18413,144.998952,5.6394],["2025-05-09",274.9228,36.14563,32.731476,151.878659,5.6511],["2025-05-16",279.8702,36.796116,33.320503,153.487357,5.6925],["2025-05-23",278.5411,36.621361,33.162266,152.739665,5.6932],["2025-05-30",276.3996,36.339806,32.907303,151.153837,5.7087],["2025-06-06",270.2504,35.514565,32.175194,150.802496,5.5947],["2025-06-13",269.6974,35.116505,32.10936,151.291654,5.5652],["2025-06-20",273.2018,35.572815,32.526588,155.195644,5.4957],["2025-06-27",270.443,35.213593,32.198132,154.18397,5.4759],["2025-07-04",281.4638,36.631065,33.510227,162.451809,5.409],["2025-07-11",260.7997,33.941746,31.050026,146.11654,5.5722],["2025-07-18",261.6202,34.048542,31.147717,147.25275,5.5466],["2025-07-25",262.6647,34.184467,31.272068,147.94734,5.5426],["2025-08-01",260.7068,33.912621,31.038969,146.818053,5.5436],["2025-08-08",276.3805,35.951454,32.905033,159.035699,5.4254],["2025-08-15",279.8138,36.39806,33.313793,161.984628,5.3928],["2025-08-22",281.7792,36.300968,33.547787,161.730858,5.4392],["2025-08-29",290.0692,37.368931,34.534763,166.881733,5.4264],["2025-09-05",289.2221,37.242718,34.43391,167.30701,5.3968],["2025-09-12",281.8332,36.291264,33.554214,163.916588,5.3677],["2025-09-19",294.0474,37.864079,35.008404,172.307714,5.3276],["2025-09-26",291.5594,37.54369,34.712185,170.309531,5.3445],["2025-10-03",288.2213,37.097088,34.314762,168.192844,5.3498],["2025-10-10",280.1502,36.05825,33.353836,160.636394,5.4446],["2025-10-17",282.7903,36.39806,33.668163,162.317161,5.439],["2025-10-24",286.8636,36.922329,34.153114,166.470151,5.3797],["2025-10-31",297.4994,38.291264,35.41938,172.49473,5.3843],["2025-11-07",303.1414,39.0,36.091103,176.67167,5.3567],["2025-11-14",306.3864,39.417477,36.477444,180.636747,5.2952],["2025-11-21",301.6321,38.805824,35.911411,174.699502,5.3902],["2025-11-28",314.2347,40.427185,37.411839,183.923152,5.3338],["2025-12-05",311.4991,40.05825,37.08614,182.093257,5.3405],["2025-12-12",317.3417,38.60194,37.781742,183.427275,5.4011],["2025-12-19",315.506,38.378639,37.563194,178.567473,5.516],["2025-12-26",321.4362,39.099998,38.269222,181.093186,5.5413],["2026-01-02",321.9964,39.150002,38.335926,184.882028,5.4372],["2026-01-09",327.7537,39.849998,39.02137,190.517861,5.3707],["2026-01-16",325.7798,39.610001,38.786358,189.050143,5.3798],["2026-01-23",358.3495,43.57,42.664017,211.564384,5.2879],["2026-01-30",374.2232,45.5,44.553886,223.377643,5.2301],["2026-02-06",384.6578,46.75,45.796196,229.430692,5.2341],["2026-02-13",393.0503,47.77,46.79538,234.674061,5.2288],["2026-02-20",405.0631,49.23,48.225594,243.157807,5.2006],["2026-02-27",384.9045,46.779999,45.825573,233.349521,5.1495],["2026-03-06",353.3643,42.93,42.070484,208.625139,5.2878],["2026-03-13",349.0017,42.400002,41.551094,207.371083,5.2541],["2026-03-20",344.8306,41.549999,41.054489,203.887623,5.28],["2026-03-27",344.0007,41.450001,40.955685,205.04349,5.2376],["2026-04-02",359.5045,43.299999,42.801521,217.275597,5.1655],["2026-04-10",382.5028,46.07,45.539635,237.738257,5.0229],["2026-04-17",388.5637,46.799999,46.261227,244.100416,4.9695],["2026-04-24",368.3883,44.369999,43.859207,229.633096,5.0083],["2026-04-30",358.5912,43.189999,42.692791,224.408826,4.9886],["2026-05-08",342.7113,41.259998,40.802181,218.353519,4.8999],["2026-05-15",329.7538,39.700001,39.259491,203.233385,5.0654],["2026-05-22",327.5111,39.43,38.992485,203.920403,5.014],["2026-05-29",332.5779,40.040001,39.595726,205.318465,5.0569],["2026-06-05",322.674,38.830002,38.416592,196.580275,5.1244],["2026-06-12",337.3825,40.599998,40.16774,207.227345,5.0827],["2026-06-19",334.3041,39.869999,39.801239,202.881686,5.1442],["2026-06-26",354.1762,42.240002,42.167152,213.889676,5.1695],["2026-07-03",358.5232,42.740002,42.684696,216.422758,5.1717],["2026-07-10",371.6092,44.299999,44.242672,227.084004,5.1088],["2026-07-17",351.9801,41.959999,41.905697,214.719141,5.1176],["2026-07-24",353.1545,42.099998,42.045517,217.60412,5.0666],["2026-07-31",359.7814,42.889999,42.834496,221.220246,5.0773],["2026-08-07",341.9751,40.75,40.714527,209.714007,5.0908],["2026-08-14",327.289,39.0,38.966049,195.60524,5.2236],["2026-08-21",323.9322,38.599998,38.566395,195.890351,5.1625],["2026-08-28",328.8835,39.189999,39.155884,197.431285,5.2005],["2026-09-04",351.9557,41.919998,41.902786,214.381695,5.1253],["2026-09-11",358.7564,42.73,42.712456,219.961822,5.0918],["2026-09-18",355.398,42.330002,42.312622,215.126906,5.1575],["2026-09-25",353.7188,42.130001,42.112701,212.397284,5.1991],["2026-10-02",376.5424,44.830002,44.830002,225.033064,5.2238],["2026-10-09",423.9146,50.470001,50.470001,265.256753,4.9892],["2026-10-16",403.9242,48.09,48.09,248.103522,5.0826],["2026-10-23",405.6881,48.299999,48.299999,251.40792,5.0377],["2026-10-26",350.2524,41.700001,41.700001,198.784331,5.5007]],"change":250.25,"usdChange":98.783},{"rank":3,"ticker":"BPAC3","name":"BTG Pactual","sector":"Investment banking","source":"https://query1.finance.yahoo.com/v8/finance/chart/BPAC3.SA","currency":"BRL","points":[["2016-10-26",100.0,1.120438,0.821352,100.0,3.1219],["2016-10-28",100.0,1.120438,0.821352,98.12667,3.1815],["2016-11-04",100.0,1.120438,0.821352,96.209436,3.2449],["2016-11-11",100.0,1.120438,0.821352,90.813625,3.4377],["2016-11-18",100.0,1.120438,0.821352,92.045287,3.3917],["2016-11-25",100.0,1.120438,0.821352,91.073252,3.4279],["2016-12-02",100.0,1.120438,0.821352,90.098124,3.465],["2016-12-09",100.0,1.120438,0.821352,92.205683,3.3858],["2016-12-16",100.0,1.120438,0.821352,92.605007,3.3712],["2016-12-23",100.0,1.120438,0.821352,95.482628,3.2696],["2016-12-29",100.0,1.120438,0.821352,95.790249,3.2591],["2017-01-06",107.5362,1.120438,0.883251,104.725103,3.2057],["2017-01-13",107.5362,1.120438,0.883251,104.800294,3.2034],["2017-01-20",107.5362,1.120438,0.883251,105.181171,3.1918],["2017-01-27",107.5362,1.120438,0.883251,106.25309,3.1596],["2017-02-03",107.5362,1.120438,0.883251,107.460473,3.1241],["2017-02-10",107.5362,1.120438,0.883251,107.757106,3.1155],["2017-02-17",107.5362,1.120438,0.883251,108.470844,3.095],["2017-02-24",107.5362,1.120438,0.883251,108.320351,3.0993],["2017-03-03",107.5362,1.120438,0.883251,107.039046,3.1364],["2017-03-10",107.5362,1.120438,0.883251,106.16237,3.1623],["2017-03-17",107.5362,1.120438,0.883251,108.034517,3.1075],["2017-03-24",107.5362,1.120438,0.883251,107.319629,3.1282],["2017-03-31",107.5362,1.120438,0.883251,105.95798,3.1684],["2017-04-07",107.5362,1.120438,0.883251,107.251058,3.1302],["2017-04-13",107.5362,1.120438,0.883251,107.364247,3.1269],["2017-04-20",107.5362,1.120438,0.883251,106.736166,3.1453],["2017-04-28",107.5362,1.120438,0.883251,104.964127,3.1984],["2017-05-05",107.5362,1.120438,0.883251,105.691117,3.1764],["2017-05-12",107.5362,1.120438,0.883251,107.29219,3.129],["2017-05-19",107.5362,1.120438,0.883251,102.110001,3.2878],["2017-05-26",107.5362,1.120438,0.883251,102.93655,3.2614],["2017-06-02",107.5362,1.120438,0.883251,103.613241,3.2401],["2017-06-09",119.2249,1.242224,0.979256,113.686077,3.274],["2017-06-16",119.2249,1.242224,0.979256,113.160712,3.2892],["2017-06-23",119.2249,1.242224,0.979256,111.63344,3.3342],["2017-06-30",119.2249,1.242224,0.979256,112.510796,3.3082],["2017-07-07",124.83,1.242224,1.025294,118.469912,3.2895],["2017-07-14",124.83,1.242224,1.025294,122.168964,3.1899],["2017-07-21",124.83,1.242224,1.025294,124.68223,3.1256],["2017-07-28",124.83,1.242224,1.025294,123.885551,3.1457],["2017-08-04",124.83,1.242224,1.025294,124.810011,3.1224],["2017-08-11",124.83,1.242224,1.025294,122.955285,3.1695],["2017-08-18",124.83,1.242224,1.025294,123.114544,3.1654],["2017-08-25",124.83,1.242224,1.025294,123.865863,3.1462],["2017-09-01",305.956,3.044668,2.512976,304.842829,3.1333],["2017-09-08",254.5554,2.533164,2.090796,257.116767,3.0908],["2017-09-15",190.1823,1.892566,1.562066,189.963245,3.1255],["2017-09-22",220.2884,2.192161,1.809343,219.823671,3.1285],["2017-09-29",219.7988,2.18729,1.805322,216.600339,3.168],["2017-10-06",176.4754,1.756164,1.449484,174.083213,3.1648],["2017-10-13",176.4754,1.756164,1.449484,174.502265,3.1572],["2017-10-20",196.0566,1.951023,1.610315,192.275029,3.1833],["2017-10-27",195.8119,1.948588,1.608305,186.367846,3.2801],["2017-11-03",195.8119,1.948588,1.608305,185.694159,3.292],["2017-11-10",220.2884,2.192161,1.809343,210.562553,3.2661],["2017-11-17",208.05,2.070374,1.708823,198.09421,3.2788],["2017-11-24",208.05,2.070374,1.708823,201.087088,3.23],["2017-12-01",196.0566,1.951023,1.610315,187.544154,3.2636],["2017-12-08",209.2739,2.082553,1.718875,199.119865,3.2811],["2017-12-15",209.2739,2.082553,1.718875,196.893553,3.3182],["2017-12-22",207.5606,2.065503,1.704803,195.122839,3.3209],["2017-12-29",198.5043,1.975381,1.630419,187.336933,3.308],["2018-01-05",216.075,2.094732,1.774736,208.141116,3.2409],["2018-01-12",201.5024,1.953459,1.655044,195.381664,3.2197],["2018-01-19",206.0248,1.997302,1.692189,200.45153,3.2087],["2018-01-26",207.5325,2.011917,1.704572,206.008175,3.145],["2018-02-02",207.5325,2.011917,1.704572,202.088494,3.206],["2018-02-09",203.5124,1.972945,1.671553,193.578916,3.2821],["2018-02-16",212.3062,2.058196,1.743781,204.687541,3.2381],["2018-02-23",212.3062,2.058196,1.743781,204.460229,3.2417],["2018-03-02",211.0498,2.046017,1.733462,202.022558,3.2614],["2018-03-09",211.0498,2.046017,1.733462,202.756146,3.2496],["2018-03-16",211.0498,2.046017,1.733462,200.235943,3.2905],["2018-03-23",211.0498,2.046017,1.733462,199.411752,3.3041],["2018-03-29",211.0498,2.046017,1.733462,198.229849,3.3238],["2018-04-06",211.0498,2.046017,1.733462,195.709728,3.3666],["2018-04-13",211.0498,2.046017,1.733462,193.19055,3.4105],["2018-04-20",211.0498,2.046017,1.733462,193.213211,3.4101],["2018-04-27",225.8736,2.189725,1.855217,203.355287,3.4676],["2018-05-04",225.1199,2.182418,1.849027,199.048889,3.5308],["2018-05-11",225.1199,2.182418,1.849027,196.775063,3.5716],["2018-05-18",203.5124,1.972945,1.671553,169.411877,3.7503],["2018-05-25",208.2861,2.019224,1.710762,177.726618,3.6587],["2018-06-01",206.0248,1.997302,1.692189,171.915864,3.7413],["2018-06-08",193.4624,1.875515,1.589007,159.53149,3.7859],["2018-06-15",190.9499,1.851158,1.568371,157.964517,3.7738],["2018-06-22",194.7186,1.887694,1.599325,161.402968,3.7663],["2018-06-29",194.7186,1.887694,1.599325,157.656517,3.8558],["2018-07-06",190.9499,1.851158,1.568371,151.825207,3.9264],["2018-07-13",190.9499,1.851158,1.568371,153.858948,3.8745],["2018-07-20",200.9999,1.948588,1.650917,166.036459,3.7793],["2018-07-27",200.7486,1.946152,1.648853,168.635522,3.7164],["2018-08-03",188.9398,1.831672,1.551861,158.557878,3.7201],["2018-08-10",218.5874,2.119089,1.795372,177.377834,3.8472],["2018-08-17",202.7138,1.912052,1.664994,160.667245,3.9389],["2018-08-24",198.0655,1.868208,1.626815,151.353768,4.0854],["2018-08-31",191.0932,1.802443,1.569548,144.263744,4.1353],["2018-09-06",186.7033,1.761036,1.533491,140.585874,4.146],["2018-09-14",186.7033,1.761036,1.533491,139.17931,4.1879],["2018-09-21",191.0932,1.802443,1.569548,146.477573,4.0728],["2018-09-28",193.6755,1.826801,1.590758,151.01165,4.0039],["2018-10-05",196.2579,1.851158,1.611968,158.323868,3.8699],["2018-10-11",198.8402,1.875515,1.633178,165.712552,3.746],["2018-10-19",198.8402,1.875515,1.633178,167.415308,3.7079],["2018-10-26",197.549,1.863337,1.622573,167.803505,3.6753],["2018-11-01",193.6755,1.826801,1.590758,163.534348,3.6973],["2018-11-09",207.8784,1.960766,1.707413,173.032469,3.7506],["2018-11-16",206.8454,1.951023,1.698929,172.085451,3.7525],["2018-11-23",206.5873,1.948588,1.696809,169.361333,3.8081],["2018-11-30",202.1972,1.90718,1.660751,163.393844,3.8633],["2018-12-07",201.6809,1.902309,1.65651,161.592137,3.8964],["2018-12-14",196.2579,1.851158,1.611968,156.740225,3.909],["2018-12-21",206.5873,1.948588,1.696809,166.777402,3.8671],["2018-12-28",214.3343,2.02166,1.760439,172.687687,3.8748],["2019-01-04",229.8283,2.167804,1.887699,190.687796,3.7627],["2019-01-11",243.7253,2.240876,2.001843,204.86417,3.7141],["2019-01-18",243.7253,2.240876,2.001843,202.978716,3.7486],["2019-01-24",259.6206,2.38702,2.132399,214.335462,3.7815],["2019-02-01",264.9189,2.435735,2.175917,225.391158,3.6694],["2019-02-08",329.8242,3.03249,2.709018,276.91431,3.7184],["2019-02-15",519.2412,4.77404,4.264798,436.285588,3.7155],["2019-02-22",582.027,5.351309,4.78049,485.447526,3.743],["2019-03-01",539.1102,4.95672,4.427992,444.874216,3.7832],["2019-03-08",538.3152,4.949413,4.421463,434.501842,3.8678],["2019-03-15",535.931,4.927491,4.40188,436.345449,3.8344],["2019-03-22",511.8234,4.70584,4.203872,411.66082,3.8815],["2019-03-29",503.3459,4.627896,4.134242,403.263162,3.8967],["2019-04-05",490.63,4.510981,4.029799,396.586867,3.8622],["2019-04-12",470.231,4.323429,3.862252,379.478909,3.8685],["2019-04-18",516.3271,4.747247,4.240863,409.428899,3.937],["2019-04-26",530.1028,4.873905,4.35401,420.534122,3.9353],["2019-05-03",529.5729,4.869034,4.349658,419.740438,3.9388],["2019-05-10",596.0676,5.480403,4.895813,470.176219,3.9578],["2019-05-17",582.8216,5.358617,4.787017,445.4781,4.0844],["2019-05-24",569.8408,5.239266,4.680399,441.19488,4.0322],["2019-05-31",569.5759,5.23683,4.678223,451.229224,3.9407],["2019-06-07",580.1724,5.334259,4.765258,469.586014,3.8571],["2019-06-14",569.3107,5.234394,4.676045,457.921592,3.8813],["2019-06-21",556.8597,5.119915,4.573778,454.44002,3.8255],["2019-06-28",545.7331,5.017614,4.48239,444.581224,3.8322],["2019-07-05",569.8408,5.239266,4.680399,465.65438,3.8204],["2019-07-12",574.6093,5.283109,4.719565,478.979166,3.7452],["2019-07-19",545.9979,5.020049,4.484565,455.664789,3.7408],["2019-07-26",523.7448,4.815448,4.301788,433.236769,3.7741],["2019-08-02",604.0152,5.553475,4.961091,486.763998,3.8739],["2019-08-09",655.5919,5.96755,5.384717,519.966555,3.9362],["2019-08-16",640.3392,5.828713,5.259439,500.607254,3.9933],["2019-08-23",717.1371,6.527769,5.89022,548.04786,4.0851],["2019-08-30",709.1095,6.454697,5.824285,534.920611,4.1385],["2019-09-06",636.0579,5.789742,5.224274,488.489338,4.065],["2019-09-13",654.2538,5.955372,5.373727,502.884316,4.0616],["2019-09-20",634.185,5.772692,5.208891,474.935148,4.1687],["2019-09-27",642.2125,5.845764,5.274825,482.103351,4.1587],["2019-10-04",615.1859,5.599754,5.052842,472.925107,4.061],["2019-10-11",655.8595,5.969986,5.386915,498.667261,4.106],["2019-10-18",668.7037,6.086901,5.492411,504.55,4.1376],["2019-10-25",672.9852,6.125873,5.527577,523.507462,4.0133],["2019-11-01",669.2389,6.091773,5.496807,525.133696,3.9786],["2019-11-08",749.2478,6.820058,6.153962,565.47243,4.1365],["2019-11-14",695.195,6.328039,5.709998,518.832749,4.1831],["2019-11-22",749.2478,6.820058,6.153962,559.159664,4.1832],["2019-11-29",749.5154,6.822493,6.15616,553.95647,4.224],["2019-12-06",808.1172,7.355919,6.637487,603.800849,4.1783],["2019-12-13",843.1715,7.675001,6.925406,642.823294,4.0949],["2019-12-20",896.9567,8.164583,7.367172,686.712883,4.0777],["2019-12-27",1043.5951,9.499366,8.571589,803.551497,4.0545],["2020-01-03",1048.1443,9.540774,8.608954,807.512386,4.0522],["2020-01-10",1046.4685,9.475009,8.59519,801.808813,4.0745],["2020-01-17",1070.6797,9.694225,8.794049,798.947094,4.1837],["2020-01-24",1001.274,9.065805,8.223984,748.372549,4.1769],["2020-01-31",1002.0811,9.073113,8.230613,732.731464,4.2695],["2020-02-07",941.0147,8.520201,7.729043,681.993173,4.3076],["2020-02-14",930.7922,8.427643,7.64508,673.224792,4.3163],["2020-02-21",901.4694,8.162148,7.404237,640.719725,4.3924],["2020-02-28",900.9313,8.157276,7.399817,625.20671,4.4987],["2020-03-06",768.8448,6.96133,6.314922,516.639743,4.6459],["2020-03-13",675.2277,6.113694,5.545996,445.081153,4.7362],["2020-03-20",591.564,5.356181,4.858823,367.537743,5.0248],["2020-03-27",559.5513,5.066328,4.595886,341.791701,5.1109],["2020-04-03",500.3681,4.530467,4.109783,294.752377,5.2997],["2020-04-09",564.9316,5.115043,4.640077,347.320735,5.0779],["2020-04-17",564.3935,5.110172,4.635657,335.149234,5.2573],["2020-04-24",551.2118,4.990821,4.527389,304.517451,5.651],["2020-04-30",597.2131,5.407331,4.905222,343.548844,5.427],["2020-05-08",538.03,4.87147,4.41912,291.342316,5.7653],["2020-05-15",511.9354,4.635203,4.204792,274.469959,5.8229],["2020-05-22",577.5753,5.229523,4.743926,323.095672,5.5808],["2020-05-29",622.7697,5.638726,5.115131,358.296579,5.4263],["2020-06-05",735.7562,6.661735,6.043148,461.468062,4.9775],["2020-06-12",737.101,6.673913,6.054194,456.823221,5.0373],["2020-06-19",806.507,7.302333,6.624261,470.922493,5.3466],["2020-06-26",1029.6925,9.323116,8.4574,588.44149,5.4629],["2020-07-03",1043.4218,9.447425,8.570166,610.308112,5.3374],["2020-07-10",1044.2457,9.454883,8.576933,610.035676,5.344],["2020-07-17",1103.8306,9.994381,9.066335,644.000888,5.351],["2020-07-24",1660.6742,14.991571,13.639981,994.219841,5.2146],["2020-07-31",1514.4356,13.671418,12.438847,908.638076,5.2033],["2020-08-07",1439.2505,12.992695,11.821313,828.590211,5.4227],["2020-08-14",1289.1567,11.637735,10.588514,747.347973,5.3852],["2020-08-21",1387.7508,12.527782,11.398319,772.763132,5.6064],["2020-08-28",1305.4054,11.784419,10.721973,745.321809,5.4679],["2020-09-04",1307.6088,11.804309,10.740071,772.446244,5.2848],["2020-09-11",1252.8037,11.309562,10.289928,739.98711,5.2854],["2020-09-18",1115.1025,10.06648,9.158917,658.21598,5.2889],["2020-09-25",1064.7039,9.611511,8.744967,597.104048,5.5667],["2020-10-02",1051.7604,9.494662,8.638655,581.519338,5.6464],["2020-10-09",1104.6375,9.972005,9.072962,622.563828,5.5393],["2020-10-16",1047.9044,9.459855,8.606984,581.839851,5.6226],["2020-10-23",1156.413,10.439404,9.498221,643.301095,5.612],["2020-10-30",1059.4716,9.564274,8.701991,573.05596,5.7718],["2020-11-06",1153.6587,10.414543,9.475599,651.13212,5.5313],["2020-11-13",1233.8009,11.138016,10.133848,702.191824,5.4854],["2020-11-19",1256.1085,11.339396,10.317072,735.316918,5.333],["2020-11-27",1229.6699,11.100724,10.099918,717.633092,5.3494],["2020-12-04",1225.5389,11.063432,10.065988,739.954723,5.1706],["2020-12-11",1133.2789,10.230566,9.308209,697.950997,5.0691],["2020-12-18",1260.2398,11.376688,10.351005,771.651558,5.0986],["2020-12-23",1280.344,11.558178,10.516131,772.536903,5.174],["2020-12-30",1257.2101,11.34934,10.32612,755.264728,5.1967],["2021-01-08",1273.1355,11.441329,10.456924,740.383682,5.3683],["2021-01-15",1255.9831,11.287186,10.316042,743.835345,5.2714],["2021-01-22",1244.9175,11.18774,10.225155,715.734138,5.4301],["2021-01-29",1312.4194,11.794364,10.779583,748.231729,5.4759],["2021-02-05",1306.6096,11.742154,10.731864,757.015906,5.3884],["2021-02-12",1325.145,11.908727,10.884105,768.739232,5.3815],["2021-02-19",1278.1151,11.486079,10.497824,739.957631,5.3924],["2021-02-26",1258.473,11.309562,10.336493,710.431243,5.5302],["2021-03-05",1196.2273,10.750175,9.825237,656.673467,5.687],["2021-03-12",1249.0669,11.225032,10.259236,700.837878,5.564],["2021-03-19",1225.8284,11.016194,10.068366,694.766654,5.5082],["2021-03-26",1222.5087,10.98636,10.0411,669.077156,5.7042],["2021-04-01",1291.3943,11.605415,10.606893,709.177622,5.6849],["2021-04-09",1300.2469,11.684973,10.679604,719.149756,5.6445],["2021-04-16",1393.2007,12.520324,11.443082,772.161849,5.6328],["2021-04-23",1328.4654,11.938561,10.911377,756.992741,5.4787],["2021-04-30",1476.7486,13.271146,12.129304,853.183332,5.4036],["2021-05-07",1609.8165,14.466991,13.22226,962.461676,5.2217],["2021-05-14",1626.9685,14.621133,13.363138,963.783033,5.2701],["2021-05-21",1709.133,15.359524,14.037998,1006.231224,5.3027],["2021-05-28",1940.3599,17.4375,15.937185,1158.663677,5.2281],["2021-06-04",2183.7743,19.625,17.936474,1345.581847,5.0666],["2021-06-11",2117.2875,19.0275,17.390383,1291.259982,5.119],["2021-06-18",2100.3184,18.875,17.251007,1303.212627,5.0314],["2021-06-25",2016.8622,18.125,16.565538,1279.608605,4.9206],["2021-07-02",2123.1294,19.08,17.438366,1317.916544,5.0293],["2021-07-08",2187.6691,19.66,17.968464,1298.740024,5.2587],["2021-07-16",2136.4819,19.200001,17.548037,1309.334886,5.0941],["2021-07-23",2037.4476,18.309999,16.734617,1230.287163,5.1701],["2021-07-30",2009.6288,18.059999,16.506126,1224.980504,5.1216],["2021-08-06",2002.5524,17.940001,16.448004,1192.857916,5.241],["2021-08-13",2009.2499,18.0,16.503014,1195.387671,5.2474],["2021-08-20",1919.9499,17.200001,15.769547,1104.376238,5.4274],["2021-08-27",1921.0656,17.209999,15.778711,1148.922356,5.22],["2021-09-03",1913.2517,17.139999,15.714531,1155.650669,5.1685],["2021-09-10",1857.4399,16.639999,15.25612,1111.764566,5.2158],["2021-09-17",1780.4186,15.95,14.623504,1046.699589,5.3103],["2021-09-24",1781.5346,15.96,14.63267,1040.848296,5.3435],["2021-10-01",1702.281,15.25,13.981719,985.763769,5.3911],["2021-10-08",1562.7501,14.0,12.835679,885.692676,5.5084],["2021-10-15",1569.4474,14.06,12.890688,898.854859,5.451],["2021-10-22",1557.1684,13.95,12.789834,851.116835,5.7117],["2021-10-29",1546.0061,13.85,12.698152,855.303286,5.643],["2021-11-05",1729.071,15.49,14.201759,973.399469,5.5455],["2021-11-12",1629.7248,14.6,13.385777,938.732791,5.4199],["2021-11-19",1523.6808,13.65,12.514783,855.782076,5.5584],["2021-11-26",1473.4496,13.2,12.102208,823.406839,5.5865],["2021-12-03",1474.5661,13.21,12.111378,815.75133,5.6432],["2021-12-10",1550.4711,13.89,12.734825,865.42628,5.5931],["2021-12-17",1573.9124,14.1,12.927361,862.655089,5.6959],["2021-12-23",1513.9457,13.54,12.434823,830.502035,5.691],["2021-12-30",1434.5589,12.83,11.782778,802.535513,5.5805],["2022-01-07",1156.7436,10.3,9.500937,636.307833,5.6753],["2022-01-14",1161.2359,10.34,9.537834,654.982449,5.5349],["2022-01-21",1313.971,11.7,10.792327,754.046077,5.4401],["2022-01-28",1516.1204,13.5,12.452685,877.261422,5.3954],["2022-02-04",1510.505,13.45,12.406563,885.002169,5.3284],["2022-02-11",1567.7808,13.96,12.876999,941.476692,5.1987],["2022-02-18",1767.6843,15.74,14.51891,1074.920356,5.1339],["2022-02-25",1740.7306,15.5,14.297526,1057.39714,5.1394],["2022-03-04",1604.8415,14.29,13.181398,987.067,5.0758],["2022-03-11",1565.5346,13.94,12.85855,972.528598,5.0255],["2022-03-18",1639.6561,14.6,13.467348,1015.421709,5.0411],["2022-03-25",1764.3149,15.71,14.491236,1152.738413,4.7782],["2022-04-01",1684.5781,15.0,13.836316,1119.335172,4.6984],["2022-04-08",1705.9162,15.19,14.011577,1120.893184,4.7513],["2022-04-14",1550.9352,13.81,12.738637,1026.732389,4.7158],["2022-04-22",1618.3181,14.41,13.292088,1067.537353,4.7326],["2022-04-29",1452.1064,12.93,11.926905,921.577315,4.9191],["2022-05-06",1439.7529,12.82,11.825439,885.667897,5.075],["2022-05-13",1587.9954,14.14,13.043032,970.643728,5.1075],["2022-05-20",1535.2121,13.67,12.609495,982.589879,4.8777],["2022-05-27",1589.1187,14.15,13.052258,1045.888955,4.7434],["2022-06-03",1504.8899,13.4,12.360443,979.672153,4.7956],["2022-06-10",1437.5068,12.8,11.806991,900.504149,4.9836],["2022-06-17",1367.8776,12.18,11.23509,832.221285,5.1313],["2022-06-24",1415.0458,12.6,11.622507,844.122651,5.2334],["2022-07-01",1410.5533,12.56,11.585608,828.648968,5.3142],["2022-07-08",1382.4772,12.31,11.355004,813.012013,5.3086],["2022-07-15",1371.2466,12.21,11.262761,792.552812,5.4014],["2022-07-22",1327.4477,11.82,10.903018,760.089317,5.4522],["2022-07-29",1336.4318,11.9,10.976809,804.141245,5.1884],["2022-08-05",1470.7865,12.99,12.080334,880.216309,5.2165],["2022-08-12",1596.4661,14.1,13.112606,976.815851,5.1023],["2022-08-19",1585.1435,14.0,13.019608,952.379572,5.1961],["2022-08-26",1547.7793,13.67,12.712716,949.258825,5.0903],["2022-09-02",1572.6889,13.89,12.917312,946.408396,5.1878],["2022-09-09",1607.7884,14.2,13.205602,972.121435,5.1633],["2022-09-16",1585.1435,14.0,13.019608,935.792801,5.2882],["2022-09-23",1553.4409,13.72,12.759218,928.045457,5.2257],["2022-09-30",1478.7124,13.06,12.145434,853.843865,5.4066],["2022-10-07",1641.7557,14.5,13.484593,981.481994,5.2221],["2022-10-14",1620.2431,14.31,13.307899,957.564163,5.2824],["2022-10-21",1726.6743,15.25,14.182074,1038.252759,5.1919],["2022-10-28",1641.7557,14.5,13.484593,958.842579,5.3454],["2022-11-04",1771.964,15.65,14.554062,1098.469899,5.036],["2022-11-11",1653.0782,14.6,13.577591,972.78936,5.3051],["2022-11-18",1586.2758,14.01,13.028908,926.041928,5.3477],["2022-11-25",1546.6469,13.66,12.703415,902.384121,5.3508],["2022-12-02",1537.5892,13.58,12.62902,923.57712,5.1974],["2022-12-09",1408.5132,12.44,11.568851,839.231498,5.2396],["2022-12-16",1330.3884,11.75,10.927172,786.52796,5.2806],["2022-12-23",1473.32,12.94,12.101143,894.072837,5.1445],["2022-12-29",1471.0427,12.92,12.082439,880.167163,5.2177],["2023-01-06",1480.4825,12.95,12.159973,874.45243,5.2855],["2023-01-13",1375.3052,12.03,11.296097,839.472354,5.1146],["2023-01-20",1297.5656,11.35,10.657581,779.223261,5.1986],["2023-01-27",1267.8418,11.09,10.413444,779.655153,5.0767],["2023-02-03",1217.5395,10.65,10.000285,744.863132,5.103],["2023-02-10",1244.9772,10.89,10.225645,739.956273,5.2526],["2023-02-17",1227.8288,10.74,10.084796,736.975838,5.2012],["2023-02-24",1217.5395,10.65,10.000285,733.918357,5.1791],["2023-03-03",1170.6673,10.24,9.615299,702.32839,5.2037],["2023-03-10",1247.2638,10.91,10.244426,751.386063,5.1822],["2023-03-17",1164.951,10.19,9.568348,690.381466,5.2679],["2023-03-24",1129.5109,9.88,9.27726,666.317734,5.2921],["2023-03-31",1187.8155,10.39,9.756146,729.911269,5.0804],["2023-04-06",1200.3911,10.5,9.859436,739.399991,5.0683],["2023-04-14",1347.8678,11.79,11.070739,850.856028,4.9455],["2023-04-20",1310.1412,11.46,10.760871,809.974813,5.0497],["2023-04-28",1318.1437,11.53,10.8266,822.907356,5.0007],["2023-05-05",1385.5942,12.12,11.380606,870.429518,4.9696],["2023-05-12",1450.7584,12.69,11.915833,919.917668,4.9234],["2023-05-19",1502.2039,13.14,12.338382,940.617425,4.9858],["2023-05-26",1513.6361,13.24,12.43228,942.934218,5.0114],["2023-06-02",1611.9539,14.1,13.239816,1015.448339,4.9558],["2023-06-09",1691.9801,14.8,13.897112,1079.717239,4.8922],["2023-06-16",1713.7014,14.99,14.075521,1107.982521,4.8286],["2023-06-23",1727.42,15.11,14.188199,1128.231239,4.7799],["2023-06-30",1733.1363,15.16,14.23515,1122.733693,4.8192],["2023-07-07",1816.5919,15.89,14.920614,1162.158703,4.8799],["2023-07-14",1797.1571,15.72,14.760986,1169.911535,4.7957],["2023-07-21",1876.0401,16.41,15.408893,1227.019523,4.7732],["2023-07-28",1858.8917,16.26,15.268044,1228.128161,4.7253],["2023-08-04",1812.0192,15.85,14.883056,1163.764476,4.8609],["2023-08-11",1789.3994,15.52,14.697268,1141.977592,4.8918],["2023-08-18",1657.9616,14.38,13.617701,1040.944075,4.9724],["2023-08-25",1705.2332,14.79,14.005967,1091.521268,4.8772],["2023-09-01",1751.3517,15.19,14.384762,1108.630697,4.9318],["2023-09-08",1618.7609,14.04,13.295725,1014.068356,4.9835],["2023-09-15",1766.3404,15.32,14.507872,1132.563432,4.8689],["2023-09-22",1602.6193,13.9,13.163146,1018.342226,4.9131],["2023-09-29",1664.8794,14.44,13.67452,1037.939731,5.0076],["2023-10-06",1666.0323,14.45,13.68399,1001.807897,5.1918],["2023-10-13",1655.6557,14.36,13.598761,1020.995858,5.0625],["2023-10-20",1528.8299,13.26,12.557075,944.59588,5.0528],["2023-10-27",1618.7609,14.04,13.295725,1021.343907,4.948],["2023-11-03",1663.7265,14.43,13.665051,1061.948019,4.891],["2023-11-10",1847.0478,16.02,15.170764,1171.559464,4.9219],["2023-11-17",1879.3305,16.299999,15.435919,1201.064891,4.8849],["2023-11-24",1777.8699,15.42,14.60257,1134.410865,4.8927],["2023-12-01",1999.2388,17.34,16.420788,1268.814135,4.9191],["2023-12-08",1934.0435,16.700001,15.885305,1228.262013,4.9158],["2023-12-15",2022.0601,17.459999,16.608231,1277.945913,4.9397],["2023-12-22",1971.1031,17.02,16.189695,1265.675306,4.8619],["2023-12-28",2073.0164,17.9,17.026762,1336.779357,4.8413],["2024-01-05",2003.4924,17.25,16.455725,1279.10651,4.8899],["2024-01-12",2090.6006,18.0,17.17119,1344.508171,4.8543],["2024-01-19",2068.533,17.809999,16.989937,1311.938153,4.9223],["2024-01-26",2092.9234,18.02,17.190268,1330.055483,4.9125],["2024-02-02",2113.8296,18.200001,17.361982,1333.946075,4.9471],["2024-02-09",2153.3186,18.540001,17.686325,1352.142192,4.9717],["2024-02-16",2142.8657,18.450001,17.60047,1344.388664,4.9761],["2024-02-23",2068.533,17.809999,16.989937,1295.410959,4.9851],["2024-03-01",2040.6586,17.57,16.76099,1284.525382,4.9596],["2024-03-08",2001.1695,17.23,16.436646,1255.743817,4.9751],["2024-03-15",2032.5283,17.5,16.694212,1270.671065,4.9937],["2024-03-22",2171.9021,18.700001,17.838961,1358.89155,4.9897],["2024-03-28",2090.6006,18.0,17.17119,1306.322007,4.9962],["2024-04-05",1968.649,16.950001,16.169538,1216.533118,5.052],["2024-04-12",1980.2632,17.049999,16.264931,1203.602462,5.1364],["2024-04-19",1878.0561,16.17,15.425451,1121.717144,5.2269],["2024-04-26",1954.7116,16.83,16.055063,1192.250341,5.1184],["2024-05-03",2091.762,18.01,17.180729,1288.835515,5.0668],["2024-05-10",1933.8054,16.65,15.883349,1173.081587,5.1464],["2024-05-17",2031.3669,17.49,16.684673,1239.659152,5.1157],["2024-05-24",1875.7332,16.15,15.406372,1136.881936,5.1508],["2024-05-31",1823.4683,15.7,14.977093,1086.058777,5.2416],["2024-06-07",1890.8321,16.280001,15.530387,1117.947944,5.2802],["2024-06-14",1847.8585,15.91,15.177423,1075.672096,5.363],["2024-06-21",1807.2081,15.56,14.84354,1036.813247,5.4416],["2024-06-28",1806.0465,15.55,14.833999,1014.282784,5.5589],["2024-07-05",1839.04,15.7,15.104992,1044.442237,5.497],["2024-07-12",1822.6411,15.56,14.970299,1043.500385,5.4529],["2024-07-19",1815.6127,15.5,14.912571,1020.499665,5.5543],["2024-07-26",1839.04,15.7,15.104992,1016.78898,5.6465],["2024-08-02",1860.1248,15.88,15.278172,1012.293626,5.7366],["2024-08-09",1938.606,16.549999,15.922779,1098.092002,5.5115],["2024-08-16",1980.7751,16.91,16.269136,1131.897383,5.4632],["2024-08-23",1988.9744,16.98,16.336481,1123.605157,5.5263],["2024-08-30",1912.836,16.33,15.711117,1055.776441,5.6562],["2024-09-06",1902.2937,16.24,15.624527,1066.168307,5.5702],["2024-09-13",1888.2374,16.120001,15.509076,1058.005338,5.5717],["2024-09-20",1864.8101,15.92,15.316655,1062.848133,5.4775],["2024-09-27",1870.6669,15.97,15.36476,1072.924436,5.4431],["2024-10-04",1803.8992,15.4,14.816362,1029.805236,5.4686],["2024-10-11",1798.0425,15.35,14.768258,997.691001,5.6263],["2024-10-18",1806.2419,15.42,14.835604,995.007515,5.6672],["2024-10-25",1787.5,15.26,14.681667,979.549623,5.6969],["2024-11-01",1738.3028,14.84,14.277585,934.480311,5.8073],["2024-11-08",1769.9296,15.11,14.537352,958.49695,5.7648],["2024-11-14",1956.1763,16.700001,16.067093,1055.020608,5.7885],["2024-11-22",1855.4392,15.84,15.239687,996.575535,5.8124],["2024-11-29",1732.4459,14.79,14.229479,893.453846,6.0535],["2024-12-06",1757.0447,15.0,14.431522,909.776898,6.0293],["2024-12-13",1802.7279,15.39,14.806742,931.777522,6.04],["2024-12-20",1672.0165,14.17,13.733141,858.813477,6.078],["2024-12-27",1679.0963,14.23,13.791291,845.6019,6.1991],["2025-01-03",1636.6173,13.87,13.442389,829.939338,6.1563],["2025-01-10",1661.4215,14.03,13.646119,850.781888,6.0965],["2025-01-17",1782.2091,15.05,14.63821,917.995444,6.0609],["2025-01-24",1861.5501,15.72,15.289879,986.266145,5.8925],["2025-01-31",1853.2607,15.65,15.221794,992.38342,5.8301],["2025-02-07",1846.1556,15.59,15.163436,1001.357466,5.7557],["2025-02-14",1919.5753,16.209999,15.76647,1046.160664,5.7283],["2025-02-21",1955.1013,16.51,16.058264,1070.305425,5.7027],["2025-02-28",1947.9961,16.450001,15.999905,1039.777223,5.8488],["2025-03-07",1953.917,16.5,16.048536,1057.400756,5.7688],["2025-03-14",1983.5219,16.75,16.291697,1078.450865,5.7419],["2025-03-21",2207.334,18.639999,18.129982,1203.870655,5.7241],["2025-03-28",2208.5183,18.65,18.139709,1195.763663,5.766],["2025-04-04",2010.7581,16.98,16.515402,1086.48523,5.7777],["2025-04-11",2241.6757,18.93,18.412048,1191.461492,5.8737],["2025-04-17",2267.7278,19.15,18.626028,1208.972049,5.8559],["2025-04-25",2362.4632,19.950001,19.404139,1297.430578,5.6846],["2025-05-02",2516.4083,21.25,20.66857,1393.051578,5.6394],["2025-05-09",2646.6694,22.35,21.738472,1462.129001,5.6511],["2025-05-16",2653.7744,22.41,21.796829,1455.391884,5.6925],["2025-05-23",2651.4057,22.389999,21.777374,1453.914047,5.6932],["2025-05-30",2637.196,22.27,21.660662,1442.19563,5.7087],["2025-06-06",2664.4322,22.5,21.884367,1486.780504,5.5947],["2025-06-13",2704.6946,22.84,22.215063,1517.247551,5.5652],["2025-06-20",2677.4584,22.610001,21.991358,1520.963186,5.4957],["2025-06-27",2671.5374,22.559999,21.942726,1523.087092,5.4759],["2025-07-04",2776.9305,23.450001,22.808374,1602.754544,5.409],["2025-07-11",2664.4322,22.5,21.884367,1492.783979,5.5722],["2025-07-18",2681.0108,22.639999,22.020536,1509.005087,5.5466],["2025-07-25",2579.1706,21.780001,21.184069,1452.732056,5.5426],["2025-08-01",2509.3032,21.190001,20.610212,1413.123901,5.5436],["2025-08-08",2617.0645,22.1,21.495312,1505.919133,5.4254],["2025-08-15",2898.0679,24.25,23.803339,1677.695849,5.3928],["2025-08-22",2795.2911,23.389999,22.959179,1604.393897,5.4392],["2025-08-29",2884.9219,24.139999,23.695364,1659.744523,5.4264],["2025-09-05",2988.8938,25.01,24.549339,1728.992654,5.3968],["2025-09-12",2930.3347,24.52,24.068363,1704.307599,5.3677],["2025-09-19",3033.1116,25.379999,24.912523,1777.361496,5.3276],["2025-09-26",3119.1576,26.1,25.619263,1822.003576,5.3445],["2025-10-03",3201.6182,26.790001,26.296555,1868.318789,5.3498],["2025-10-10",3121.548,26.120001,25.638897,1789.876336,5.4446],["2025-10-17",3084.5002,25.809999,25.334604,1770.454344,5.439],["2025-10-24",3236.2752,27.08,26.581211,1878.046647,5.3797],["2025-10-31",3251.8114,27.209999,26.708818,1885.450292,5.3843],["2025-11-07",3463.3403,28.98,28.446215,2018.44458,5.3567],["2025-11-14",3698.7713,30.950001,30.379932,2180.690837,5.2952],["2025-11-21",3585.2385,30.0,29.447428,2076.501071,5.3902],["2025-11-28",3630.6515,30.379999,29.820429,2125.038606,5.3338],["2025-12-05",3809.9135,31.879999,31.292801,2227.163928,5.3405],["2025-12-12",3739.4039,31.290001,30.713669,2161.419903,5.4011],["2025-12-19",3622.7967,30.15,29.755913,2050.400475,5.516],["2025-12-26",3890.7516,32.380001,31.956766,2192.001411,5.5413],["2026-01-02",4680.712,38.900002,38.445122,2687.544102,5.4372],["2026-01-09",4639.8008,38.560001,38.109097,2697.040259,5.3707],["2026-01-16",4691.5414,38.990002,38.534069,2722.503271,5.3798],["2026-01-23",4882.8609,40.580002,40.105476,2882.770749,5.2879],["2026-01-30",4982.7321,41.41,40.92577,2974.243579,5.2301],["2026-02-06",5236.6217,43.52,43.011097,3123.404078,5.2341],["2026-02-13",5198.1168,43.200001,42.694836,3103.580332,5.2288],["2026-02-20",5449.6,45.290001,44.760399,3271.373734,5.2006],["2026-02-27",5343.7121,44.41,43.890686,3239.641675,5.1495],["2026-03-06",4888.8774,40.630001,40.154892,2886.377389,5.2878],["2026-03-13",4693.9477,39.009998,38.553833,2789.066695,5.2541],["2026-03-20",4280.0237,35.57,35.15406,2530.645074,5.28],["2026-03-27",4115.1758,34.200001,33.800079,2452.872944,5.2376],["2026-04-02",3430.5166,28.51,28.176617,2073.319093,5.1655],["2026-04-10",3437.7361,28.57,28.235914,2136.667728,5.0229],["2026-04-17",3296.9538,27.4,27.079596,2071.18625,4.9695],["2026-04-24",3177.8301,26.41,26.101171,1980.885288,5.0083],["2026-04-30",3164.5942,26.299999,25.992458,1980.424695,4.9886],["2026-05-08",3106.8373,25.82,25.51807,1979.476187,4.8999],["2026-05-15",2940.7865,24.440001,24.154209,1812.461281,5.0654],["2026-05-22",3231.9773,26.860001,26.54591,2012.347414,5.014],["2026-05-29",3259.6524,27.09,26.77322,2012.361096,5.0569],["2026-06-05",2674.8642,22.23,21.970051,1629.58757,5.1244],["2026-06-12",2630.3434,21.860001,21.604378,1615.611596,5.0827],["2026-06-19",2603.8714,21.639999,21.38695,1580.231353,5.1442],["2026-06-26",2753.0766,22.879999,22.61245,1662.603702,5.1695],["2026-07-03",2858.9644,23.76,23.482161,1725.815682,5.1717],["2026-07-10",2954.0224,24.549999,24.262922,1805.15239,5.1088],["2026-07-17",2753.0766,22.879999,22.61245,1679.464952,5.1176],["2026-07-24",2635.1563,21.9,21.643909,1623.711059,5.0666],["2026-07-31",2661.6284,22.120001,21.861338,1636.566227,5.0773],["2026-08-07",2671.2546,22.200001,21.940403,1638.129515,5.0908],["2026-08-14",2561.6302,21.040001,21.040001,1530.965871,5.2236],["2026-08-21",2581.1103,21.200001,21.200001,1560.86552,5.1625],["2026-08-28",2701.6433,22.190001,22.190001,1621.817175,5.2005],["2026-09-04",2857.4836,23.469999,23.469999,1740.537735,5.1253],["2026-09-11",2884.269,23.690001,23.690001,1768.411837,5.0918],["2026-09-18",2891.5739,23.75,23.75,1750.306264,5.1575],["2026-09-25",2934.1866,24.1,24.1,1761.889009,5.1991],["2026-10-02",3040.1094,24.969999,24.969999,1816.860817,5.2238],["2026-10-09",3402.926,27.950001,27.950001,2129.318263,4.9892],["2026-10-16",3238.5628,26.6,26.6,1989.231733,5.0826],["2026-10-23",3583.1166,29.43,29.43,2220.483894,5.0377],["2026-10-26",2890.3564,23.74,23.74,1640.410065,5.5007]],"change":2790.36,"usdChange":1540.4121},{"rank":4,"ticker":"VALE3","name":"Vale","sector":"Mining","source":"https://query1.finance.yahoo.com/v8/finance/chart/VALE3.SA","currency":"BRL","points":[["2016-10-26",100.0,21.77,10.469587,100.0,3.1219],["2016-10-28",101.6996,22.139999,10.647532,99.794431,3.1815],["2016-11-04",99.2651,21.610001,10.392642,95.502393,3.2449],["2016-11-11",119.3386,25.98,12.494255,108.375709,3.4377],["2016-11-18",112.8618,24.57,11.81616,103.883968,3.3917],["2016-11-25",132.7516,28.9,13.89854,120.901199,3.4279],["2016-12-02",136.2576,29.49,14.265605,122.765542,3.465],["2016-12-09",136.812,29.610001,14.323656,126.148438,3.3858],["2016-12-16",128.2179,27.75,13.423889,118.736195,3.3712],["2016-12-23",116.3896,25.190001,12.185506,111.131849,3.2696],["2016-12-29",118.6536,25.68,12.422544,113.658579,3.2591],["2017-01-06",119.9935,25.969999,12.562827,116.856758,3.2057],["2017-01-13",143.1421,30.98,14.986385,139.500319,3.2034],["2017-01-20",148.317,32.099998,15.528177,145.068877,3.1918],["2017-01-27",155.7098,33.700001,16.302168,153.851888,3.1596],["2017-02-03",141.4325,30.610001,14.807395,141.332903,3.1241],["2017-02-10",151.5513,32.799999,15.866799,151.862623,3.1155],["2017-02-17",157.4193,34.07,16.48115,158.7875,3.095],["2017-02-24",151.1817,32.720001,15.8281,152.284112,3.0993],["2017-03-03",147.0233,31.82,15.392728,146.343591,3.1364],["2017-03-10",136.9968,29.65,14.343004,135.246596,3.1623],["2017-03-17",144.6206,31.299999,15.14118,145.290765,3.1075],["2017-03-24",133.9935,29.0,14.028571,133.723645,3.1282],["2017-03-31",137.6437,29.790001,14.410728,135.623617,3.1684],["2017-04-07",134.6866,29.15,14.101132,134.329467,3.1302],["2017-04-13",126.6932,27.42,13.264254,126.490614,3.1269],["2017-04-20",129.6041,28.049999,13.569012,128.639888,3.1453],["2017-04-28",131.1586,27.469999,13.731761,128.021521,3.1984],["2017-05-05",124.3786,26.049999,13.021927,122.244538,3.1764],["2017-05-12",123.7102,25.91,12.951947,123.42949,3.129],["2017-05-19",130.1082,27.25,13.621787,123.543035,3.2878],["2017-05-26",133.0207,27.860001,13.926717,127.331,3.2614],["2017-06-02",127.8641,26.780001,13.386843,123.199572,3.2401],["2017-06-09",130.3469,27.299999,13.646781,124.291383,3.274],["2017-06-16",122.0391,25.559999,12.776986,115.831773,3.2892],["2017-06-23",130.0604,27.24,13.61679,121.779006,3.3342],["2017-06-30",138.4637,29.0,14.496582,130.66617,3.3082],["2017-07-07",137.9385,28.889999,14.441594,130.910534,3.2895],["2017-07-14",140.9465,29.52,14.756517,137.941904,3.1899],["2017-07-21",136.0764,28.5,14.24664,135.915316,3.1256],["2017-07-28",144.8617,30.34,15.166424,143.765693,3.1457],["2017-08-04",149.1111,31.23,15.61132,149.087222,3.1224],["2017-08-11",147.058,30.799999,15.396367,144.849462,3.1695],["2017-08-18",150.639,31.549999,15.771279,148.568868,3.1654],["2017-08-25",161.5251,33.830002,16.911013,160.277544,3.1462],["2017-09-01",170.3104,35.669998,17.830791,169.690753,3.1333],["2017-09-08",164.6286,34.48,17.235935,166.285113,3.0908],["2017-09-15",161.3819,33.799999,16.896017,161.196018,3.1255],["2017-09-22",152.3579,31.91,15.951238,152.03648,3.1285],["2017-09-29",152.1669,31.870001,15.931242,149.952603,3.168],["2017-10-06",153.456,32.139999,16.066212,151.375849,3.1648],["2017-10-13",157.1325,32.91,16.45112,155.375634,3.1572],["2017-10-20",157.3234,32.950001,16.471115,154.288921,3.1833],["2017-10-27",155.4136,32.549999,16.271162,147.917965,3.2801],["2017-11-03",160.1405,33.540001,16.766047,151.865926,3.292],["2017-11-10",156.464,32.77,16.381136,149.556034,3.2661],["2017-11-17",157.1802,32.919998,16.456118,149.658676,3.2788],["2017-11-24",170.8834,35.790001,17.890781,165.164361,3.23],["2017-12-01",169.4032,35.48,17.735815,162.047999,3.2636],["2017-12-08",169.4032,35.48,17.735815,161.183704,3.2811],["2017-12-15",176.1354,36.889999,18.440653,165.71548,3.3182],["2017-12-22",192.0112,39.790001,20.102779,180.505214,3.3209],["2017-12-29",194.2792,40.259998,20.340229,183.349527,3.308],["2018-01-05",204.0752,42.290001,21.365831,196.581927,3.2409],["2018-01-12",210.1555,43.549999,22.002411,203.771921,3.2197],["2018-01-19",206.9224,42.880001,21.663918,201.324848,3.2087],["2018-01-26",199.9252,41.43,20.931339,198.456751,3.145],["2018-02-02",196.885,40.799999,20.61305,191.7203,3.206],["2018-02-09",202.6758,42.0,21.219316,192.783151,3.2821],["2018-02-16",222.123,46.029999,23.255362,214.152063,3.2381],["2018-02-23",222.3643,46.080002,23.280628,214.146623,3.2417],["2018-03-02",211.1206,43.75,22.103456,202.09033,3.2614],["2018-03-09",205.4663,42.099998,21.511475,197.392061,3.2496],["2018-03-16",206.4424,42.299999,21.613665,195.864619,3.2905],["2018-03-23",203.0261,41.599998,21.255993,191.830508,3.3041],["2018-03-29",206.0031,42.209999,21.567677,193.489704,3.3238],["2018-04-06",208.5898,42.740002,21.838491,193.428532,3.3666],["2018-04-13",219.5219,44.98,22.983038,200.945732,3.4105],["2018-04-20",232.4551,47.630001,24.33709,212.809471,3.4101],["2018-04-27",235.9691,48.349998,24.704985,212.444323,3.4676],["2018-05-04",242.5576,49.700001,25.394781,214.467138,3.5308],["2018-05-11",256.8573,52.630001,26.891895,224.516409,3.5716],["2018-05-18",267.3014,54.77,27.985355,222.512397,3.7503],["2018-05-25",251.2448,51.48,26.304295,214.382469,3.6587],["2018-06-01",257.4918,52.759998,26.958323,214.86212,3.7413],["2018-06-08",248.3654,50.889999,26.002827,204.805183,3.7859],["2018-06-15",239.7758,49.130001,25.103537,198.356052,3.7738],["2018-06-22",234.3097,48.009998,24.531254,194.220177,3.7663],["2018-06-29",242.0207,49.59,25.33857,195.955294,3.8558],["2018-07-06",245.6811,50.34,25.721796,195.342254,3.9264],["2018-07-13",245.5347,50.310001,25.706467,197.840955,3.8745],["2018-07-20",237.7748,48.720001,24.894039,196.414455,3.7793],["2018-07-27",260.8592,53.450001,27.310883,219.130432,3.7164],["2018-08-03",263.8591,52.549999,27.624954,221.429995,3.7201],["2018-08-10",259.6414,51.709999,27.183378,210.692058,3.8472],["2018-08-17",255.0722,50.799999,26.705002,202.165554,3.9389],["2018-08-24",271.8929,54.150002,28.466063,207.769727,4.0854],["2018-08-31",269.2317,53.619999,28.187447,203.253559,4.1353],["2018-09-06",268.5287,53.48,28.113848,202.19965,4.146],["2018-09-14",277.165,55.200001,29.018036,206.614631,4.1879],["2018-09-21",306.3377,61.009998,32.072289,234.815278,4.0728],["2018-09-28",300.3625,59.82,31.446716,234.19708,4.0039],["2018-10-05",288.6634,57.490002,30.221865,232.868619,3.8699],["2018-10-11",283.5921,56.48,29.690918,236.344415,3.746],["2018-10-19",283.8431,56.529999,29.717203,238.98427,3.7079],["2018-10-26",279.1735,55.599998,29.22831,237.137581,3.6753],["2018-11-01",288.7136,57.5,30.227123,243.781946,3.6973],["2018-11-09",274.4034,54.650002,28.728905,228.406115,3.7506],["2018-11-16",281.9351,56.150002,29.517441,234.556479,3.7525],["2018-11-23",252.8127,50.349998,26.468443,207.257154,3.8081],["2018-11-30",265.1144,52.799999,27.75638,214.236701,3.8633],["2018-12-07",257.5325,51.290001,26.962591,206.341934,3.8964],["2018-12-14",255.4739,50.880001,26.747059,204.032737,3.909],["2018-12-21",255.3734,50.860001,26.736544,206.162297,3.8671],["2018-12-28",256.0764,51.0,26.810143,206.319013,3.8748],["2019-01-04",262.0515,52.189999,27.435709,217.423281,3.7627],["2019-01-11",263.0055,52.380001,27.535593,221.070211,3.7141],["2019-01-18",274.9558,54.759998,28.786732,228.988025,3.7486],["2019-01-24",281.9351,56.150002,29.517441,232.757686,3.7815],["2019-02-01",232.2261,46.25,24.313118,197.576351,3.6694],["2019-02-08",216.7109,43.16,22.68874,181.946471,3.7184],["2019-02-15",230.3683,45.880001,24.118614,193.563934,3.7155],["2019-02-22",235.9418,46.990002,24.702131,196.790464,3.743],["2019-03-01",234.6865,46.740002,24.570704,193.663508,3.7832],["2019-03-08",245.281,48.849998,25.679907,197.978891,3.8678],["2019-03-15",253.8169,50.549999,26.573578,206.653187,3.8344],["2019-03-22",251.3063,50.049999,26.310734,202.126275,3.8815],["2019-03-29",255.7249,50.93,26.773338,204.877862,3.8967],["2019-04-05",260.9971,51.98,27.325317,210.969615,3.8622],["2019-04-12",258.4866,51.48,27.062475,208.600056,3.8685],["2019-04-18",264.0098,52.580002,27.640732,209.350316,3.937],["2019-04-26",253.1641,50.419998,26.505239,200.836786,3.9353],["2019-05-03",253.0637,50.400002,26.494724,200.578746,3.9388],["2019-05-10",248.3439,49.459999,26.00058,195.892875,3.9578],["2019-05-17",239.6071,47.720001,25.085878,183.143033,4.0844],["2019-05-24",242.5696,48.310001,25.39604,187.807657,4.0322],["2019-05-31",246.0342,49.0,25.758762,194.913129,3.9407],["2019-06-07",244.327,48.66,25.580025,197.755947,3.8571],["2019-06-14",258.0848,51.400002,27.020416,207.588936,3.8813],["2019-06-21",263.3068,52.439999,27.567131,214.878447,3.8255],["2019-06-28",260.1937,51.82,27.241207,211.96668,3.8322],["2019-07-05",252.8628,50.360001,26.473692,206.630818,3.8204],["2019-07-12",260.1435,51.810001,27.23595,216.848764,3.7452],["2019-07-19",264.7127,52.720001,27.714325,220.917071,3.7408],["2019-07-26",252.2102,50.23,26.405363,208.625904,3.7741],["2019-08-02",240.2097,47.84,25.148964,193.580284,3.8739],["2019-08-09",228.4101,45.490002,23.913593,181.15784,3.9362],["2019-08-16",219.3721,43.689999,22.96735,171.501705,3.9933],["2019-08-23",217.3135,43.279999,22.751823,166.074519,4.0851],["2019-08-30",228.8118,45.57,23.955652,172.605427,4.1385],["2019-09-06",233.2304,46.450001,24.418255,179.1198,4.065],["2019-09-13",250.0009,49.790001,26.174057,192.160186,4.0616],["2019-09-20",243.1219,48.419998,25.453861,182.071691,4.1687],["2019-09-27",239.3058,47.66,25.054333,179.644787,4.1587],["2019-10-04",233.9333,46.59,24.49185,179.836584,4.061],["2019-10-11",244.2266,48.639999,25.569519,185.69192,4.106],["2019-10-18",231.1215,46.029999,24.197464,174.385685,4.1376],["2019-10-25",243.8249,48.560001,25.52746,189.668591,4.0133],["2019-11-01",243.2223,48.439999,25.464373,190.849972,3.9786],["2019-11-08",246.938,49.18,25.853384,186.36909,4.1365],["2019-11-14",235.992,47.0,24.707386,176.12379,4.1831],["2019-11-22",251.2059,50.029999,26.300219,187.473632,4.1832],["2019-11-29",250.9549,49.98,26.273941,185.477297,4.224],["2019-12-06",257.8337,51.349998,26.994127,192.64558,4.1783],["2019-12-13",269.9347,53.759998,28.261044,205.794803,4.0949],["2019-12-20",275.1064,54.790001,28.802505,210.622329,4.0777],["2019-12-27",276.2628,53.599998,28.923573,212.717927,4.0545],["2020-01-03",277.9636,53.93,29.101646,214.148996,4.0522],["2020-01-10",275.0258,53.360001,28.794065,210.72599,4.0745],["2020-01-17",293.7869,57.0,30.758276,219.225404,4.1837],["2020-01-24",277.2936,53.799999,29.031494,207.254876,4.1769],["2020-01-31",259.0995,50.27,27.126646,189.456079,4.2695],["2020-02-07",268.5315,52.099998,28.11414,194.616141,4.3076],["2020-02-14",262.862,51.0,27.520567,190.123225,4.3163],["2020-02-21",258.3779,50.130001,27.051096,183.642192,4.3924],["2020-02-28",228.3807,44.310001,23.910517,158.486164,4.4987],["2020-03-06",229.9269,44.610001,24.072397,154.503711,4.6459],["2020-03-13",221.1133,42.900002,23.149654,145.748408,4.7362],["2020-03-20",181.3747,35.189999,18.989187,112.687804,5.0248],["2020-03-27",206.6817,40.099998,21.638716,126.247745,5.1109],["2020-04-03",208.7434,40.5,21.854567,122.9647,5.2997],["2020-04-09",223.0719,43.279999,23.35471,137.144915,5.0779],["2020-04-17",226.7829,44.0,23.743231,134.668658,5.2573],["2020-04-24",225.5459,43.759998,23.61372,124.603034,5.651],["2020-04-30",231.2154,44.860001,24.207302,133.007436,5.427],["2020-05-08",251.7805,48.849998,26.360382,136.338706,5.7653],["2020-05-15",247.6572,48.049999,25.92869,132.779373,5.8229],["2020-05-22",259.0995,50.27,27.126646,144.940283,5.5808],["2020-05-29",273.1703,53.0,28.599802,157.162405,5.4263],["2020-06-05",281.4685,54.610001,29.46859,176.537722,4.9775],["2020-06-12",275.232,53.400002,28.815649,170.576853,5.0373],["2020-06-19",284.3548,55.169998,29.770777,166.035845,5.3466],["2020-06-26",286.6742,55.619999,30.013603,163.826573,5.4629],["2020-07-03",284.8187,55.259998,29.819342,166.593379,5.3374],["2020-07-10",293.6323,56.970001,30.74209,171.536429,5.344],["2020-07-17",314.6097,61.040001,32.938339,183.550742,5.351],["2020-07-24",302.0336,58.599998,31.62167,180.822824,5.2146],["2020-07-31",312.9089,60.709999,32.760269,187.740529,5.2033],["2020-08-07",311.5688,60.450001,32.619965,179.373123,5.4227],["2020-08-14",316.2076,61.349998,33.105625,183.311392,5.3852],["2020-08-21",320.5886,62.200001,33.564301,178.518399,5.6064],["2020-08-28",314.919,61.099998,32.970715,179.803147,5.4679],["2020-09-04",311.7749,60.490002,32.641548,184.175382,5.2848],["2020-09-11",319.3,61.950001,33.42939,188.599287,5.2854],["2020-09-18",317.8053,61.66,33.272907,187.592196,5.2889],["2020-09-25",318.1496,59.25,33.308949,178.423705,5.5667],["2020-10-02",313.1559,58.32,32.786125,173.144199,5.6464],["2020-10-09",330.7682,61.599998,34.630062,186.418003,5.5393],["2020-10-16",334.2047,62.240002,34.989853,185.564268,5.6226],["2020-10-23",340.702,63.450001,35.67009,189.529147,5.612],["2020-10-30",325.1301,60.549999,34.039776,175.859118,5.7718],["2020-11-06",339.3059,63.189999,35.523922,191.506353,5.5313],["2020-11-13",339.6281,63.25,35.557655,193.292188,5.4854],["2020-11-19",363.6302,67.720001,38.070583,212.866514,5.333],["2020-11-27",421.1926,78.440002,44.097122,245.807227,5.3494],["2020-12-04",440.2009,81.980003,46.087219,265.784085,5.1706],["2020-12-11",455.6654,84.860001,47.706284,280.630055,5.0691],["2020-12-18",471.452,87.800003,49.359081,288.672577,5.0986],["2020-12-23",469.0895,87.360001,49.111732,283.0403,5.174],["2020-12-30",469.5727,87.449997,49.162323,282.094216,5.1967],["2021-01-08",547.7005,102.0,57.341984,318.511669,5.3683],["2021-01-15",502.3274,93.550003,52.591606,297.495146,5.2714],["2021-01-22",500.2869,93.169998,52.377968,287.627424,5.4301],["2021-01-29",472.2575,87.949997,49.443413,269.241712,5.4759],["2021-02-05",497.7095,92.690002,52.108131,288.360049,5.3884],["2021-02-12",504.153,93.889999,52.782738,292.46776,5.3815],["2021-02-19",524.9871,97.769997,54.963978,303.938363,5.3924],["2021-02-26",507.5358,94.519997,53.136906,286.513329,5.5302],["2021-03-05",562.3298,100.209999,58.873604,308.693055,5.687],["2021-03-12",546.5615,97.400002,57.222729,306.669724,5.564],["2021-03-19",531.8592,94.779999,55.683464,301.443527,5.5082],["2021-03-26",536.068,95.529999,56.124104,293.389203,5.7042],["2021-04-01",546.5053,97.389999,57.216843,300.116958,5.6849],["2021-04-09",577.9858,103.0,60.51273,319.676476,5.6445],["2021-04-16",609.8032,108.669998,63.843876,337.974828,5.6328],["2021-04-23",605.9874,107.989998,63.444378,345.306745,5.4787],["2021-04-30",611.7672,109.019997,64.0495,353.445115,5.4036],["2021-05-07",647.8493,115.449997,67.827141,387.329937,5.2217],["2021-05-14",620.4089,110.559998,64.954247,367.517608,5.2701],["2021-05-21",613.8997,109.400002,64.272758,361.425967,5.3027],["2021-05-28",626.1888,111.589996,65.55938,373.921466,5.2281],["2021-06-04",633.5398,112.900002,66.329002,390.369854,5.0666],["2021-06-11",641.6206,114.339996,67.175026,391.302081,5.119],["2021-06-18",612.1601,109.089996,64.09063,379.835158,5.0314],["2021-06-25",643.19,112.400002,67.339333,408.075206,4.9206],["2021-07-02",649.9423,113.580002,68.046272,403.446775,5.0293],["2021-07-08",650.4001,113.660004,68.094208,386.119017,5.2587],["2021-07-16",648.9122,113.400002,67.938431,397.683398,5.0941],["2021-07-23",653.0323,114.120003,68.369789,394.325359,5.1701],["2021-07-30",622.3606,108.760002,65.158585,379.363394,5.1216],["2021-08-06",627.7396,109.699997,65.721748,373.924873,5.241],["2021-08-13",619.7283,108.300003,64.882996,368.702554,5.2474],["2021-08-20",558.2134,97.550003,58.442635,321.090469,5.4274],["2021-08-27",576.1814,100.690002,60.323811,344.594006,5.22],["2021-09-03",564.279,98.610001,59.077679,340.838272,5.1685],["2021-09-10",542.5341,94.809998,56.801079,324.732008,5.2158],["2021-09-17",492.9787,86.150002,51.612839,289.819823,5.3103],["2021-09-24",490.7483,77.690002,51.379318,286.716032,5.3435],["2021-10-01",481.3364,76.199997,50.393929,278.73423,5.3911],["2021-10-08",504.3925,79.849998,52.807808,285.865759,5.5084],["2021-10-15",509.6353,80.68,53.356712,291.878636,5.451],["2021-10-22",480.5784,76.080002,50.314571,262.674459,5.7117],["2021-10-29",452.3424,71.610001,47.358383,250.251238,5.643],["2021-11-05",404.9668,64.110001,42.39835,227.980498,5.5455],["2021-11-12",431.4341,68.300003,45.169365,248.509035,5.4199],["2021-11-19",404.4615,64.029999,42.345448,227.167594,5.5584],["2021-11-26",433.5817,68.639999,45.394211,242.298167,5.5865],["2021-12-03",453.9848,71.870003,47.530338,251.150969,5.6432],["2021-12-10",477.8621,75.650002,50.030186,266.728235,5.5931],["2021-12-17",500.0971,79.169998,52.358097,274.10122,5.6959],["2021-12-23",499.9708,79.150002,52.344879,274.267939,5.691],["2021-12-30",492.4539,77.959999,51.557892,275.493563,5.5805],["2022-01-07",530.607,84.0,55.552361,291.879195,5.6753],["2022-01-14",534.9656,84.690002,56.00869,301.741514,5.5349],["2022-01-21",536.3552,84.910004,56.154175,307.797154,5.4401],["2022-01-28",528.4593,83.660004,55.327507,305.778457,5.3954],["2022-02-04",555.874,88.0,58.197716,325.685579,5.3284],["2022-02-11",580.9514,91.970001,60.823215,348.870328,5.1987],["2022-02-18",542.1667,85.830002,56.762611,329.688973,5.1339],["2022-02-25",582.9097,92.279999,61.028236,354.085261,5.1394],["2022-03-04",644.1189,101.970001,67.436592,396.169036,5.0758],["2022-03-11",634.9038,96.790001,66.471802,394.409745,5.0255],["2022-03-18",630.312,96.089996,65.991058,390.345566,5.0411],["2022-03-25",624.6708,95.230003,65.400452,408.136907,4.7782],["2022-04-01",636.0189,96.959999,66.588547,422.609272,4.6984],["2022-04-08",624.146,95.150002,65.345505,410.102792,4.7513],["2022-04-14",604.0736,92.089996,63.244015,399.901898,4.7158],["2022-04-22",527.7199,80.449997,55.250099,348.114938,4.7326],["2022-04-29",546.3492,83.290001,57.2005,346.739763,4.9191],["2022-05-06",523.1938,79.760002,54.77623,321.844084,5.075],["2022-05-13",510.4026,77.809998,53.437046,311.977656,5.1075],["2022-05-20",533.0332,81.260002,55.806377,341.160044,4.8777],["2022-05-27",562.2889,85.720001,58.869324,370.074149,4.7434],["2022-06-03",580.2624,88.459999,60.751076,377.746515,4.7956],["2022-06-10",554.6798,84.559998,58.072689,347.470677,4.9836],["2022-06-17",507.7788,77.410004,53.162338,308.934312,5.1313],["2022-06-24",489.4774,74.620003,51.246265,291.989814,5.2334],["2022-07-01",492.6259,75.099998,51.575901,289.399872,5.3142],["2022-07-08",494.5939,75.400002,51.781937,290.862505,5.3086],["2022-07-15",448.4799,68.370003,46.953995,259.212315,5.4014],["2022-07-22",453.99,69.209999,47.53088,259.952199,5.4522],["2022-07-29",457.5322,69.75,47.901733,275.300627,5.1884],["2022-08-05",446.0529,68.0,46.699898,266.947675,5.2165],["2022-08-12",481.5913,69.800003,50.420616,294.667087,5.1023],["2022-08-19",461.9965,66.959999,48.369122,277.574888,5.1961],["2022-08-26",470.7589,68.230003,49.28651,288.718191,5.0903],["2022-09-02",434.1221,62.919998,45.450787,261.244802,5.1878],["2022-09-09",479.8664,69.550003,50.240032,290.142915,5.1633],["2022-09-16",470.8969,68.25,49.300957,277.994976,5.2882],["2022-09-23",473.1048,68.57,49.53212,282.638857,5.2257],["2022-09-30",497.0463,72.040001,52.0387,287.006408,5.4066],["2022-10-07",520.988,75.510002,54.545288,311.459458,5.2221],["2022-10-14",481.7983,69.830002,50.442287,284.742941,5.2824],["2022-10-21",511.4665,74.129997,53.548431,307.545844,5.1919],["2022-10-28",465.3773,67.449997,48.72308,271.796571,5.3454],["2022-11-04",498.4953,72.25,52.190403,309.025512,5.036],["2022-11-11",567.8362,82.300003,59.450104,334.155404,5.3051],["2022-11-18",557.6937,80.830002,58.388229,325.572482,5.3477],["2022-11-25",558.1767,80.900002,58.438797,325.665665,5.3508],["2022-12-02",598.8843,86.800003,62.700714,359.729268,5.1974],["2022-12-09",612.2695,88.739998,64.102089,364.807266,5.2396],["2022-12-16",593.1687,85.68,62.10231,350.682378,5.2806],["2022-12-23",597.5995,86.32,62.566196,362.64863,5.1445],["2022-12-29",615.3226,88.879997,64.421738,368.165212,5.2177],["2023-01-06",639.2764,92.339996,66.929596,377.590955,5.2855],["2023-01-13",649.5225,93.82,68.002327,396.461951,5.1146],["2023-01-20",650.6996,93.989998,68.125557,390.762721,5.1986],["2023-01-27",659.9071,95.32,69.089546,405.807705,5.0767],["2023-02-03",615.8072,88.949997,64.472466,376.736919,5.103],["2023-02-10",600.9227,86.800003,62.914124,357.160373,5.2526],["2023-02-17",609.4378,88.029999,63.805618,365.800944,5.2012],["2023-02-24",588.738,85.040001,61.638432,354.884278,5.1791],["2023-03-03",618.2303,89.300003,64.726158,370.900162,5.2037],["2023-03-10",586.3841,84.699997,61.391998,353.253931,5.1822],["2023-03-17",585.3238,82.730003,61.280987,346.878713,5.2679],["2023-03-24",556.5988,78.669998,58.273598,328.34712,5.2921],["2023-03-31",568.0605,80.290001,59.473587,349.072529,5.0804],["2023-04-06",543.0146,76.75,56.851391,334.47848,5.0683],["2023-04-14",557.5893,78.809998,58.377296,351.984235,4.9455],["2023-04-20",528.2276,74.660004,55.303253,326.568656,5.0497],["2023-04-28",512.2379,72.400002,53.629196,319.78633,5.0007],["2023-05-05",488.4655,69.040001,51.140324,306.85376,4.9696],["2023-05-12",481.6734,68.080002,50.429214,305.426369,4.9234],["2023-05-19",489.6683,69.209999,51.266247,306.609865,4.9858],["2023-05-26",469.292,66.330002,49.132935,292.349981,5.0114],["2023-06-02",480.6829,67.940002,50.325512,302.805591,4.9558],["2023-06-09",483.6544,68.360001,50.636616,308.638378,4.8922],["2023-06-16",492.9227,69.669998,51.606976,318.695973,4.8286],["2023-06-23",466.2497,65.900002,48.814415,304.522048,4.7799],["2023-06-30",454.3635,64.220001,47.569984,294.338772,4.8192],["2023-07-07",463.1366,65.459999,48.488487,296.290119,4.8799],["2023-07-14",485.4233,68.610001,50.821812,316.000375,4.7957],["2023-07-21",479.6924,67.800003,50.221813,313.741663,4.7732],["2023-07-28",478.4896,67.629997,50.095882,316.127374,4.7253],["2023-08-04",477.9943,67.559998,50.044033,306.990558,4.8609],["2023-08-11",463.4904,65.510002,48.525528,295.795143,4.8918],["2023-08-18",446.2054,61.220001,46.715862,280.148145,4.9724],["2023-08-25",452.4006,62.07,47.364475,289.582021,4.8772],["2023-09-01",502.1086,68.889999,52.568699,317.841932,4.9318],["2023-09-08",486.2195,66.709999,50.905178,304.590881,4.9835],["2023-09-15",506.8461,69.540001,53.064693,324.985693,4.8689],["2023-09-22",495.6219,68.0,51.889561,314.929883,4.9131],["2023-09-29",492.5606,67.580002,51.569065,307.078229,5.0076],["2023-10-06",487.3129,66.860001,51.019646,293.027879,5.1918],["2023-10-13",485.3449,66.589996,50.813606,299.298418,5.0625],["2023-10-20",456.8467,62.68,47.82996,282.265222,5.0528],["2023-10-27",492.4877,67.57,51.561428,310.731073,4.948],["2023-11-03",518.9451,71.199997,54.331413,331.239973,4.891],["2023-11-10",521.4962,71.550003,54.598499,330.778558,4.9219],["2023-11-17",541.1023,74.239998,56.65118,345.814095,4.8849],["2023-11-24",554.1165,73.75,58.01371,353.566804,4.8927],["2023-12-01",565.1613,75.220001,59.170055,358.678836,4.9191],["2023-12-08",546.9788,72.800003,57.266418,347.372374,4.9158],["2023-12-15",554.943,73.860001,58.100239,350.725054,4.9397],["2023-12-22",573.952,76.389999,60.090401,368.543316,4.8619],["2023-12-28",580.0379,77.199997,60.72757,374.035966,4.8413],["2024-01-05",560.8786,74.650002,58.721672,358.086444,4.8899],["2024-01-12",538.6389,71.690002,56.393265,346.409736,4.8543],["2024-01-19",511.6655,68.099998,53.569267,324.516694,4.9223],["2024-01-26",522.1845,69.5,54.670559,331.848914,4.9125],["2024-02-02",496.4883,66.080002,51.980278,313.312208,4.9471],["2024-02-09",495.2863,65.919998,51.854427,311.007161,4.9717],["2024-02-16",510.9142,68.0,53.490608,320.536774,4.9761],["2024-02-23",506.2559,67.379997,53.002899,317.040841,4.9851],["2024-03-01",502.4991,66.879997,52.609585,316.306142,4.9596],["2024-03-08",495.9624,66.010002,51.92522,311.218873,4.9751],["2024-03-15",469.0881,59.759998,49.111591,293.258734,4.9937],["2024-03-22",478.4291,60.950001,50.089554,299.338198,4.9897],["2024-03-28",477.4872,60.830002,49.99094,298.360212,4.9962],["2024-04-05",468.6957,59.709999,49.070503,289.632048,5.052],["2024-04-12",483.7668,61.630001,50.648384,294.033092,5.1364],["2024-04-19",497.3465,63.360001,52.070126,297.052945,5.2269],["2024-04-26",488.398,62.220001,51.133255,297.891864,5.1184],["2024-05-03",502.2918,63.990002,52.587872,309.486218,5.0668],["2024-05-10",504.6466,64.290001,52.834412,306.127821,5.1464],["2024-05-17",519.4822,66.18,54.387638,317.018488,5.1157],["2024-05-24",510.8478,65.080002,53.48365,309.624863,5.1508],["2024-05-31",496.0906,63.200001,51.938637,295.471849,5.2416],["2024-06-07",474.1903,60.41,49.645771,280.363376,5.2802],["2024-06-14",475.8388,60.619999,49.818352,276.994434,5.363],["2024-06-21",477.4872,60.830002,49.99094,273.939152,5.4416],["2024-06-28",488.398,62.220001,51.133255,274.286229,5.5589],["2024-07-05",499.2304,63.599998,52.267357,283.526903,5.497],["2024-07-12",493.8927,62.919998,51.708527,282.763964,5.4529],["2024-07-19",479.7635,61.119999,50.229259,269.660204,5.5543],["2024-07-26",482.5109,61.470001,50.516899,266.776017,5.6465],["2024-08-02",466.3408,59.41,48.823959,253.7861,5.7366],["2024-08-09",464.2563,57.060001,48.605717,262.97047,5.5115],["2024-08-16",456.2828,56.080002,47.770924,260.738994,5.4632],["2024-08-23",467.0227,57.400002,48.895348,263.828994,5.5263],["2024-08-30",484.7597,59.580002,50.752342,267.559723,5.6562],["2024-09-06",461.1645,56.68,48.282021,258.466384,5.5702],["2024-09-13",475.9726,58.5,49.832363,266.693982,5.5717],["2024-09-20",466.6158,57.349998,48.852749,265.947579,5.4775],["2024-09-27",520.3967,63.959999,54.483387,298.474483,5.4431],["2024-10-04",508.355,62.48,53.222664,290.208367,5.4686],["2024-10-11",505.5073,62.130001,52.924526,280.493973,5.6263],["2024-10-18",492.652,60.549999,51.578625,271.388036,5.6672],["2024-10-25",502.2527,61.73,52.583786,275.234374,5.6969],["2024-11-01",504.6936,62.029999,52.83934,271.314199,5.8073],["2024-11-08",493.3028,60.630001,51.646767,267.145783,5.7648],["2024-11-14",462.4663,56.84,48.418316,249.421014,5.7885],["2024-11-22",473.369,58.18,49.559776,254.251373,5.8124],["2024-11-29",478.2508,58.779999,50.070881,246.642632,6.0535],["2024-12-06",462.2223,56.810001,48.392765,239.333222,6.0293],["2024-12-13",458.5493,55.860001,48.008221,237.010771,6.04],["2024-12-20",448.3703,54.619999,46.942516,230.300632,6.078],["2024-12-27",449.3554,54.740002,47.045654,226.297789,6.1991],["2025-01-03",437.042,53.240002,45.756496,221.626857,6.1563],["2025-01-10",422.9227,51.52,44.278259,216.570553,6.0965],["2025-01-17",447.3031,54.490002,46.830791,230.400691,6.0609],["2025-01-24",435.3181,53.029999,45.576008,230.635482,5.8925],["2025-01-31",444.6763,54.169998,46.555767,238.115117,5.8301],["2025-02-07",450.0942,54.830002,47.123001,244.131745,5.7557],["2025-02-14",456.9897,55.669998,47.844929,249.057512,5.7283],["2025-02-21",477.4298,58.16,49.984932,261.365334,5.7027],["2025-02-28",452.721,55.150002,47.398022,241.647806,5.8488],["2025-03-07",468.0717,57.02,49.005173,253.306241,5.7688],["2025-03-14",480.1137,56.290001,50.265926,261.040241,5.7419],["2025-03-21",490.0077,57.450001,51.301785,267.248133,5.7241],["2025-03-28",490.9459,57.560001,51.400013,265.814083,5.766],["2025-04-04",449.323,52.68,47.042263,242.785446,5.7777],["2025-04-11",457.6817,53.66,47.917381,243.26004,5.8737],["2025-04-17",451.0289,52.880001,47.22086,240.452727,5.8559],["2025-04-25",459.3022,53.849998,48.087048,252.242117,5.6846],["2025-05-02",450.3465,52.799999,47.149422,249.306085,5.6394],["2025-05-09",451.6259,52.950001,47.283367,249.496717,5.6511],["2025-05-16",473.2903,55.490002,49.55154,259.563459,5.6925],["2025-05-23",463.311,54.32,48.506752,254.059336,5.6932],["2025-05-30",444.376,52.099998,46.524334,243.014598,5.7087],["2025-06-06",451.8818,52.98,47.310154,252.154681,5.5947],["2025-06-13",444.6319,52.130001,46.551125,249.424338,5.5652],["2025-06-20",425.7821,49.919998,44.577629,241.87076,5.4957],["2025-06-27",450.9436,52.869999,47.211929,257.090309,5.4759],["2025-07-04",470.8168,55.200001,49.292576,271.740242,5.409],["2025-07-11",477.6403,56.0,50.006962,267.604403,5.5722],["2025-07-18",465.3581,54.560001,48.721069,261.926487,5.5466],["2025-07-25",475.0814,55.700001,49.739063,267.592217,5.5426],["2025-08-01",458.4493,53.75,47.997749,258.177515,5.5436],["2025-08-08",472.4374,55.389999,49.462242,271.851351,5.4254],["2025-08-15",470.7402,53.32,49.28455,272.512207,5.3928],["2025-08-22",483.7182,54.790001,50.643295,277.636389,5.4392],["2025-08-29",490.5162,55.560001,51.355022,282.202293,5.4264],["2025-09-05",496.3431,56.220001,51.965069,287.120798,5.3968],["2025-09-12",503.2294,57.0,52.686035,292.682502,5.3677],["2025-09-19",511.3516,57.919998,53.5364,299.644973,5.3276],["2025-09-26",504.0239,57.09,52.769222,294.417104,5.3445],["2025-10-03",517.2668,58.59,54.155697,301.853382,5.3498],["2025-10-10",519.7388,58.869999,54.414501,298.015017,5.4446],["2025-10-17",530.8628,60.130001,55.579144,304.706853,5.439],["2025-10-24",544.9886,61.73,57.058052,316.262972,5.3797],["2025-10-31",576.1535,65.260002,60.320889,334.062666,5.3843],["2025-11-07",571.9157,64.779999,59.877213,333.314097,5.3567],["2025-11-14",576.2417,65.269997,60.330128,339.735792,5.2952],["2025-11-21",575.2706,65.160004,60.228458,333.185649,5.3902],["2025-11-28",595.0466,67.400002,62.298923,348.283772,5.3338],["2025-12-05",619.9433,70.220001,64.905502,362.400709,5.3405],["2025-12-12",637.4398,68.610001,66.737312,368.447781,5.4011],["2025-12-19",658.2511,70.849998,68.916176,372.551506,5.516],["2025-12-26",679.3412,73.120003,71.124222,382.732444,5.5413],["2026-01-02",672.466,72.379997,70.404411,386.112632,5.4372],["2026-01-09",694.2065,74.720001,72.68055,403.530875,5.3707],["2026-01-16",732.856,78.879997,76.726997,425.276617,5.3798],["2026-01-23",789.9013,85.019997,82.699409,466.346351,5.2879],["2026-01-30",783.3978,84.32,82.018517,467.618132,5.2301],["2026-02-06",795.5687,85.629997,83.292755,474.520151,5.2341],["2026-02-13",808.5758,87.029999,84.654549,482.767134,5.2288],["2026-02-20",806.5318,86.809998,84.440552,484.15791,5.2006],["2026-02-27",821.9545,88.470001,86.055244,498.31241,5.1495],["2026-03-06",732.6702,78.860001,76.707542,432.566114,5.2878],["2026-03-13",727.4674,78.300003,76.162834,432.249191,5.2541],["2026-03-20",701.9178,75.550003,73.487892,415.022193,5.28],["2026-03-27",733.9709,79.0,76.843727,437.487352,5.2376],["2026-04-02",776.244,83.550003,81.269539,469.142608,5.1655],["2026-04-10",795.197,85.589996,83.253845,494.241477,5.0229],["2026-04-17",833.8467,89.75,87.300308,523.832581,4.9695],["2026-04-24",797.7986,85.870003,83.526215,497.303965,5.0083],["2026-04-30",754.2248,81.18,78.964218,471.999038,4.9886],["2026-05-08",750.6943,80.800003,78.594597,478.293952,4.8999],["2026-05-15",775.7794,83.5,81.220901,478.127238,5.0654],["2026-05-22",772.0631,83.099998,80.831818,480.714757,5.014],["2026-05-29",769.4616,82.82,80.559456,475.030586,5.0569],["2026-06-05",731.1837,78.699997,76.55191,445.453593,5.1244],["2026-06-12",735.5503,79.169998,77.009079,451.790285,5.0827],["2026-06-19",750.2298,80.75,78.545959,455.297697,5.1442],["2026-06-26",726.0737,78.150002,76.016922,438.481378,5.1695],["2026-07-03",732.4844,78.839996,76.688087,442.164675,5.1717],["2026-07-10",689.1894,74.18,72.155281,421.151814,5.1088],["2026-07-17",677.6689,72.940002,70.949135,413.399746,5.1176],["2026-07-24",699.0376,75.239998,73.186348,430.727802,5.0666],["2026-07-31",708.7,76.279999,74.197968,435.761237,5.0773],["2026-08-07",696.5291,74.970001,72.923721,427.141942,5.0908],["2026-08-14",681.0202,71.300003,71.300003,407.013738,5.2236],["2026-08-21",716.6472,75.029999,75.029999,433.375476,5.1625],["2026-08-28",750.5549,78.580002,78.580002,450.563858,5.2005],["2026-09-04",750.937,78.620003,78.620003,457.407414,5.1253],["2026-09-11",746.9253,78.199997,78.199997,457.957126,5.0918],["2026-09-18",700.7918,73.370003,73.370003,424.198143,5.1575],["2026-09-25",675.9579,70.769997,70.769997,405.891975,5.1991],["2026-10-02",688.6613,72.099998,72.099998,411.564706,5.2238],["2026-10-09",648.5452,67.900002,67.900002,405.815213,4.9892],["2026-10-16",632.4032,66.209999,66.209999,388.442834,5.0826],["2026-10-23",591.2363,61.900002,61.900002,366.393514,5.0377],["2026-10-26",614.9239,64.379997,64.379997,348.997568,5.5007]],"change":514.92,"usdChange":248.9954},{"rank":5,"ticker":"ABEV3","name":"Ambev","sector":"Beverages","source":"https://query1.finance.yahoo.com/v8/finance/chart/ABEV3.SA","currency":"BRL","points":[["2016-10-26",100.0,19.540001,12.933763,100.0,3.1219],["2016-10-28",97.7482,19.1,12.642523,95.917053,3.1815],["2016-11-04",91.4629,17.719999,11.829601,87.995941,3.2449],["2016-11-11",90.0693,17.450001,11.649352,81.795197,3.4377],["2016-11-18",89.3983,17.32,11.562566,82.286922,3.3917],["2016-11-25",88.9338,17.23,11.502483,80.994904,3.4279],["2016-12-02",86.2498,16.709999,11.15534,77.709452,3.465],["2016-12-09",85.8884,16.639999,11.108608,79.193985,3.3858],["2016-12-16",86.0949,16.68,11.135313,79.728188,3.3712],["2016-12-23",83.7122,16.0,10.827132,79.930608,3.2696],["2016-12-29",85.8049,16.4,11.097808,82.192727,3.2591],["2017-01-06",86.1189,16.459999,11.138409,83.867671,3.2057],["2017-01-13",89.5197,17.110001,11.578262,87.242165,3.2034],["2017-01-20",90.7754,17.35,11.740669,88.787431,3.1918],["2017-01-27",90.9857,17.32,11.767875,89.900069,3.1596],["2017-02-03",91.1433,17.35,11.788257,91.079117,3.1241],["2017-02-10",90.0401,17.139999,11.645575,90.225064,3.1155],["2017-02-17",94.0326,17.9,12.161949,94.849878,3.095],["2017-02-24",93.7174,17.84,12.121182,94.400784,3.0993],["2017-03-03",91.3534,17.389999,11.815434,90.931061,3.1364],["2017-03-10",90.8806,17.299999,11.754285,89.719554,3.1623],["2017-03-17",90.4078,17.209999,11.693136,90.826745,3.1075],["2017-03-24",92.6142,17.629999,11.978499,92.427681,3.1282],["2017-03-31",95.8187,18.24,12.392959,94.412448,3.1684],["2017-04-07",94.8205,18.049999,12.263864,94.569075,3.1302],["2017-04-13",93.2971,17.76,12.06683,93.147915,3.1269],["2017-04-20",94.4528,17.98,12.216305,93.750102,3.1453],["2017-04-28",95.9237,18.26,12.40655,93.629377,3.1984],["2017-05-05",99.2858,18.9,12.841388,97.582275,3.1764],["2017-05-12",103.4358,19.690001,13.378143,103.201094,3.129],["2017-05-19",97.8149,18.620001,12.651144,92.879231,3.2878],["2017-05-26",99.9687,19.030001,12.929715,95.692735,3.2614],["2017-06-02",97.5522,18.57,12.617171,93.993461,3.2401],["2017-06-09",95.1357,18.110001,12.30463,90.715987,3.274],["2017-06-16",93.4022,17.780001,12.080415,88.651444,3.2892],["2017-06-23",95.8187,18.24,12.392959,89.717593,3.3342],["2017-06-30",97.0376,18.309999,12.550611,91.572965,3.3082],["2017-07-07",95.5007,18.02,12.35183,90.63494,3.2895],["2017-07-14",99.3695,18.75,12.852211,97.251212,3.1899],["2017-07-21",99.6874,18.809999,12.893336,99.569393,3.1256],["2017-07-28",101.2244,19.1,13.09212,100.458548,3.1457],["2017-08-04",102.0723,19.26,13.20179,102.055955,3.1224],["2017-08-11",103.4502,19.52,13.380008,101.89657,3.1695],["2017-08-18",104.7222,19.76,13.544517,103.283072,3.1654],["2017-08-25",105.1991,19.85,13.606207,104.386584,3.1462],["2017-09-01",104.7222,19.76,13.544517,104.341185,3.1333],["2017-09-08",106.524,20.1,13.777567,107.595857,3.0908],["2017-09-15",113.7317,21.459999,14.709783,113.600702,3.1255],["2017-09-22",114.0496,21.52,14.750911,113.808997,3.1285],["2017-09-29",111.5058,21.040001,14.421895,109.883194,3.168],["2017-10-06",111.6647,21.07,14.442454,110.151045,3.1648],["2017-10-13",117.2825,22.129999,15.169035,115.971189,3.1572],["2017-10-20",114.1027,21.530001,14.757767,111.901869,3.1833],["2017-10-27",110.8168,20.91,14.332787,105.472079,3.2801],["2017-11-03",109.1739,20.6,14.120293,103.532806,3.292],["2017-11-10",107.107,20.209999,13.852967,102.378171,3.2661],["2017-11-17",108.8559,20.540001,14.079167,103.646832,3.2788],["2017-11-24",109.2799,20.620001,14.134006,105.622576,3.23],["2017-12-01",108.379,20.450001,14.017479,103.673367,3.2636],["2017-12-08",111.3998,21.02,14.408184,105.994647,3.2811],["2017-12-15",110.7638,20.9,14.32593,104.211171,3.3182],["2017-12-22",113.13,21.030001,14.631964,106.350853,3.3209],["2017-12-29",114.4749,21.280001,14.805907,108.034822,3.308],["2018-01-05",116.7342,21.700001,15.098129,112.447931,3.2409],["2018-01-12",116.1963,21.6,15.028549,112.666779,3.2197],["2018-01-19",118.3481,22.0,15.306858,115.146612,3.2087],["2018-01-26",117.7025,21.879999,15.223366,116.837976,3.145],["2018-02-02",118.7806,22.01,15.362807,115.66474,3.206],["2018-02-09",115.9744,21.49,14.999853,110.313665,3.2821],["2018-02-16",121.0473,22.43,15.655966,116.703488,3.2381],["2018-02-23",118.5648,21.969999,15.334888,114.183129,3.2417],["2018-03-02",121.8568,22.58,15.760667,116.644614,3.2614],["2018-03-09",126.4979,23.440001,16.360937,121.526894,3.2496],["2018-03-16",127.4153,23.610001,16.479597,120.886742,3.2905],["2018-03-23",129.0883,23.92,16.695972,121.969905,3.3041],["2018-03-29",129.8978,24.07,16.800674,122.007323,3.3238],["2018-04-06",125.4725,23.25,16.228321,116.352581,3.3666],["2018-04-13",125.5265,23.26,16.2353,114.904319,3.4105],["2018-04-20",126.4439,23.43,16.35396,115.757664,3.4101],["2018-04-27",125.0948,23.18,16.179459,112.62356,3.4676],["2018-05-04",121.425,22.5,15.704824,107.362838,3.5308],["2018-05-11",117.9172,21.85,15.25113,103.07025,3.5716],["2018-05-18",111.3333,20.629999,14.399579,92.6783,3.7503],["2018-05-25",108.7968,20.16,14.071521,92.834266,3.6587],["2018-06-01",107.6096,19.940001,13.917965,89.794032,3.7413],["2018-06-08",102.3208,18.959999,13.233932,84.374998,3.7859],["2018-06-15",101.0256,18.719999,13.066414,83.574069,3.7738],["2018-06-22",98.8483,18.16,12.78481,81.935721,3.7663],["2018-06-29",97.8686,17.98,12.658091,79.24062,3.8558],["2018-07-06",98.4673,18.09,12.735529,78.291836,3.9264],["2018-07-13",100.3724,18.440001,12.981934,80.875622,3.8745],["2018-07-20",102.2776,18.790001,13.228338,84.486661,3.7793],["2018-07-27",107.8296,19.809999,13.946424,90.580462,3.7164],["2018-08-03",105.0536,19.299999,13.587379,88.160757,3.7201],["2018-08-10",102.9307,18.91,13.312817,83.525513,3.8472],["2018-08-17",104.4004,19.18,13.502901,82.745845,3.9389],["2018-08-24",103.8017,19.07,13.42546,79.321126,4.0854],["2018-08-31",102.6041,18.85,13.270576,77.459855,4.1353],["2018-09-06",99.7193,18.32,12.897453,75.087719,4.146],["2018-09-14",99.2294,18.23,12.83409,73.971266,4.1879],["2018-09-21",102.6041,18.85,13.270576,78.648532,4.0728],["2018-09-28",99.8281,18.34,12.911533,77.837445,4.0039],["2018-10-05",96.0723,17.65,12.425767,77.502807,3.8699],["2018-10-11",92.4798,16.99,11.961119,77.07226,3.746],["2018-10-19",91.7722,16.860001,11.869598,77.268435,3.7079],["2018-10-26",82.6821,15.19,10.693902,70.232429,3.6753],["2018-11-01",89.105,16.370001,11.524634,75.237849,3.6973],["2018-11-09",87.5265,16.08,11.320471,72.854738,3.7506],["2018-11-16",89.8126,16.5,11.616154,74.719775,3.7525],["2018-11-23",88.1797,16.200001,11.404954,72.290172,3.8081],["2018-11-30",92.0988,16.92,11.911838,74.42426,3.8633],["2018-12-07",87.6898,16.110001,11.341593,70.259416,3.8964],["2018-12-14",87.4176,16.059999,11.306391,69.815555,3.909],["2018-12-21",84.2714,15.17,10.899459,68.032087,3.8671],["2018-12-28",85.4379,15.38,11.050341,68.836735,3.8748],["2019-01-04",91.9375,16.549999,11.890972,76.280246,3.7627],["2019-01-11",96.0483,17.290001,12.422654,80.733741,3.7141],["2019-01-18",99.9924,18.0,12.932779,83.275429,3.7486],["2019-01-24",95.3261,17.16,12.32925,78.698546,3.7815],["2019-02-01",100.6035,18.110001,13.011814,85.592758,3.6694],["2019-02-08",101.2145,18.219999,13.090845,84.977826,3.7184],["2019-02-15",102.7144,18.49,13.284839,86.304423,3.7155],["2019-02-22",101.77,18.32,13.162695,84.882651,3.743],["2019-03-01",93.104,16.76,12.041855,76.829503,3.7832],["2019-03-08",92.1597,16.59,11.919712,74.386826,3.8678],["2019-03-15",93.104,16.76,12.041855,75.803614,3.8344],["2019-03-22",92.8818,16.719999,12.013114,74.70506,3.8815],["2019-03-29",93.4929,16.83,12.092148,74.903247,3.8967],["2019-04-05",96.8815,17.440001,12.530426,78.311417,3.8622],["2019-04-12",94.7706,17.059999,12.257401,76.480376,3.8685],["2019-04-18",94.8817,17.08,12.27177,75.23779,3.937],["2019-04-26",101.6034,18.290001,13.141141,80.602662,3.9353],["2019-05-03",99.548,17.92,12.875302,78.901925,3.9388],["2019-05-10",96.1038,17.299999,12.429837,75.806371,3.9578],["2019-05-17",91.6041,16.49,11.847862,70.017344,4.0844],["2019-05-24",94.7706,17.059999,12.257401,73.375412,4.0322],["2019-05-31",97.4926,17.549999,12.60946,77.235554,3.9407],["2019-06-07",97.8259,17.610001,12.652569,79.179352,3.8571],["2019-06-14",97.9926,17.639999,12.674125,78.819751,3.8813],["2019-06-21",102.4922,18.450001,13.2561,83.641458,3.8255],["2019-06-28",99.3813,17.889999,12.853745,80.960931,3.8322],["2019-07-05",105.5475,19.0,13.651269,86.249801,3.8204],["2019-07-12",101.1034,18.200001,13.076478,84.277129,3.7452],["2019-07-19",100.4924,18.09,12.997445,83.866345,3.7408],["2019-07-26",109.9916,19.799999,14.226056,90.984016,3.7741],["2019-08-02",113.8247,20.49,14.721813,91.729092,3.8739],["2019-08-09",111.4915,20.07,14.42005,88.426735,3.9362],["2019-08-16",104.992,18.9,13.579417,82.081117,3.9933],["2019-08-23",101.8256,18.33,13.16988,77.816783,4.0851],["2019-08-30",103.9921,18.719999,13.450091,78.447007,4.1385],["2019-09-06",103.9921,18.719999,13.450091,79.865421,4.065],["2019-09-13",106.103,19.1,13.723116,81.554795,4.0616],["2019-09-20",107.714,19.389999,13.931477,80.665996,4.1687],["2019-09-27",108.0473,19.450001,13.974586,81.11017,4.1587],["2019-10-04",106.7141,19.209999,13.802149,82.036629,4.061],["2019-10-11",103.2144,18.58,13.349501,78.476628,4.106],["2019-10-18",103.7143,18.67,13.414168,78.254465,4.1376],["2019-10-25",97.7703,17.6,12.645385,76.054394,4.0133],["2019-11-01",96.2705,17.33,12.451393,75.540862,3.9786],["2019-11-08",96.1038,17.299999,12.429837,72.531477,4.1365],["2019-11-14",96.9371,17.450001,12.537612,72.345374,4.1831],["2019-11-22",101.0479,18.190001,13.069292,75.411512,4.1832],["2019-11-29",100.2701,18.049999,12.968703,74.108245,4.224],["2019-12-06",102.4922,18.450001,13.2561,76.579087,4.1783],["2019-12-13",105.6031,19.01,13.658453,80.510469,4.0949],["2019-12-20",107.8066,18.91,13.943444,82.537073,4.0777],["2019-12-27",109.2318,19.16,14.127785,84.106735,4.0545],["2020-01-03",107.9206,18.93,13.958195,83.144297,4.0522],["2020-01-10",107.6925,18.889999,13.928698,82.514472,4.0745],["2020-01-17",106.6093,18.700001,13.788599,79.552447,4.1837],["2020-01-24",108.2627,18.99,14.002435,80.917744,4.1769],["2020-01-31",101.7635,17.85,13.161846,74.410463,4.2695],["2020-02-07",96.4615,16.92,12.476101,69.909731,4.3076],["2020-02-14",93.554,16.41,12.100051,67.665879,4.3163],["2020-02-21",92.6418,16.25,11.982072,65.845195,4.3924],["2020-02-28",82.893,14.54,10.721189,57.524097,4.4987],["2020-03-06",87.3398,15.32,11.296328,58.689623,4.6459],["2020-03-13",72.4031,12.7,9.36445,47.72502,4.7362],["2020-03-20",68.6975,12.05,8.885168,42.681644,5.0248],["2020-03-27",71.2059,12.49,9.209605,43.494825,5.1109],["2020-04-03",64.9348,11.39,8.398511,38.251213,5.2997],["2020-04-09",68.9825,12.1,8.922035,42.410537,5.0779],["2020-04-17",66.132,11.6,8.553356,39.270631,5.2573],["2020-04-24",63.3385,11.11,8.192049,34.991411,5.651],["2020-04-30",64.6497,11.34,8.361642,37.189957,5.427],["2020-05-08",68.6404,12.04,8.877793,37.168658,5.7653],["2020-05-15",66.36,11.64,8.582851,35.578369,5.8229],["2020-05-22",66.9302,11.74,8.656587,37.44076,5.5808],["2020-05-29",71.1489,12.48,9.202232,40.933924,5.4263],["2020-06-05",80.0995,14.05,10.359884,50.2386,4.9775],["2020-06-12",77.363,13.57,10.005951,47.946231,5.0373],["2020-06-19",78.9023,13.84,10.205038,46.071352,5.3466],["2020-06-26",79.5294,13.95,10.286148,45.448907,5.4629],["2020-07-03",80.6126,14.14,10.426247,47.151136,5.3374],["2020-07-10",84.6604,14.85,10.949771,49.457579,5.344],["2020-07-17",80.7266,14.16,10.440993,47.097808,5.351],["2020-07-24",85.1164,14.93,11.008759,50.957866,5.2146],["2020-07-31",79.2444,13.9,10.24928,47.545422,5.2033],["2020-08-07",75.8808,13.31,9.814239,43.685299,5.4227],["2020-08-14",75.5957,13.26,9.777371,43.824225,5.3852],["2020-08-21",73.9424,12.97,9.563538,41.174511,5.6064],["2020-08-28",72.6882,12.75,9.40132,41.501361,5.4679],["2020-09-04",71.833,12.6,9.290713,42.434045,5.2848],["2020-09-11",68.6404,12.04,8.877793,40.543472,5.2854],["2020-09-18",72.9162,12.79,9.430812,43.040535,5.2889],["2020-09-25",73.2013,12.84,9.467682,41.052534,5.5667],["2020-10-02",71.434,12.53,9.2391,39.495927,5.6464],["2020-10-09",77.363,13.57,10.005951,43.601096,5.5393],["2020-10-16",75.6527,13.27,9.784744,42.005507,5.6226],["2020-10-23",79.1874,13.89,10.241906,44.051166,5.612],["2020-10-30",69.4386,12.18,8.981025,37.558537,5.7718],["2020-11-06",75.5387,13.25,9.769999,42.63451,5.5313],["2020-11-13",86.1426,15.11,11.141483,49.026248,5.4854],["2020-11-19",83.9762,14.73,10.861287,49.159066,5.333],["2020-11-27",81.6388,14.32,10.558969,47.644254,5.3494],["2020-12-04",84.0332,14.74,10.868661,50.737486,5.1706],["2020-12-11",88.366,15.5,11.429055,54.421853,5.0691],["2020-12-18",92.8091,15.86,12.003714,56.827507,5.0986],["2020-12-23",90.7025,15.5,11.731248,54.728283,5.174],["2020-12-30",91.5802,15.65,11.844772,55.016496,5.1967],["2021-01-08",96.7298,16.530001,12.510805,56.252587,5.3683],["2021-01-15",93.7806,15.95,12.129364,55.540019,5.2714],["2021-01-22",89.0769,15.15,11.520994,51.212533,5.4301],["2021-01-29",88.8417,15.11,11.490577,50.650104,5.4759],["2021-02-05",91.2524,15.52,11.802365,52.869287,5.3884],["2021-02-12",86.9602,14.79,11.247228,50.447096,5.3815],["2021-02-19",87.5482,14.89,11.323276,50.685544,5.3924],["2021-02-26",82.4329,14.02,10.661674,46.534894,5.5302],["2021-03-05",88.6653,15.08,11.467763,48.673149,5.687],["2021-03-12",88.3713,15.03,11.42974,49.584177,5.564],["2021-03-19",91.7227,15.6,11.863203,51.985966,5.5082],["2021-03-26",89.0769,15.15,11.520994,48.751652,5.7042],["2021-04-01",88.1949,15.0,11.406925,48.432806,5.6849],["2021-04-09",90.3116,15.36,11.680692,49.950179,5.6445],["2021-04-16",92.8987,15.8,12.015296,51.487795,5.6328],["2021-04-23",93.1927,15.85,12.053318,53.103526,5.4787],["2021-04-30",87.8422,14.94,11.361298,50.750345,5.4036],["2021-05-07",95.3093,16.209999,12.327084,56.982612,5.2217],["2021-05-14",101.0126,17.18,13.064733,59.837809,5.2701],["2021-05-21",103.5409,17.610001,13.391731,60.958443,5.3027],["2021-05-28",104.952,17.85,13.574242,62.670884,5.2281],["2021-06-04",113.9479,19.379999,14.737747,70.211572,5.0666],["2021-06-11",111.3608,18.940001,14.403146,67.915077,5.119],["2021-06-18",110.3025,18.76,14.26626,68.440866,5.0314],["2021-06-25",99.6603,16.950001,12.889827,63.22999,4.9206],["2021-07-02",102.4825,17.43,13.254848,63.615238,5.0293],["2021-07-08",102.071,17.360001,13.201616,60.595861,5.2587],["2021-07-16",102.4825,17.43,13.254848,62.806014,5.0941],["2021-07-23",98.4844,16.75,12.737735,59.468569,5.1701],["2021-07-30",97.8376,16.639999,12.654083,59.637458,5.1216],["2021-08-06",100.5422,17.1,13.003894,59.889848,5.241],["2021-08-13",97.8964,16.65,12.661688,58.242705,5.2474],["2021-08-20",103.1293,17.540001,13.338498,59.321104,5.4274],["2021-08-27",100.1895,17.040001,12.95827,59.919847,5.22],["2021-09-03",97.3672,16.559999,12.593246,58.812162,5.1685],["2021-09-10",94.6626,16.1,12.243434,56.659989,5.2158],["2021-09-17",92.5459,15.74,11.969666,54.407292,5.3103],["2021-09-24",93.1339,15.84,12.045714,54.412786,5.3435],["2021-10-01",89.7825,15.27,11.61225,51.991613,5.3911],["2021-10-08",90.3116,15.36,11.680692,51.184334,5.5084],["2021-10-15",91.3112,15.53,11.80997,52.295805,5.451],["2021-10-22",88.1949,15.0,11.406925,48.205553,5.7117],["2021-10-29",99.8955,16.99,12.920243,55.265597,5.643],["2021-11-05",105.246,17.9,13.612264,59.249389,5.5455],["2021-11-12",102.9529,17.51,13.315684,59.301585,5.4199],["2021-11-19",102.2473,17.389999,13.224428,57.427649,5.5584],["2021-11-26",98.1316,16.690001,12.692105,54.838815,5.5865],["2021-12-03",94.0746,16.0,12.167387,52.043432,5.6432],["2021-12-10",93.7806,15.95,12.129364,52.345507,5.5931],["2021-12-17",94.4862,16.07,12.22062,51.787508,5.6959],["2021-12-23",94.9969,15.55,12.286675,52.112251,5.691],["2021-12-30",94.2027,15.42,12.183957,52.699831,5.5805],["2022-01-07",88.7656,14.53,11.480732,48.828666,5.6753],["2022-01-14",92.2478,15.1,11.931112,52.031366,5.5349],["2022-01-21",89.7431,14.69,11.607154,51.500705,5.4401],["2022-01-28",91.2093,14.93,11.796789,52.775756,5.3954],["2022-02-04",88.0325,14.41,11.385917,51.578084,5.3284],["2022-02-11",90.7816,14.86,11.741479,54.515759,5.1987],["2022-02-18",90.2318,14.77,11.670366,54.869525,5.1339],["2022-02-25",92.8587,15.2,12.010126,56.406502,5.1394],["2022-03-04",85.1001,13.93,11.006649,52.341306,5.0758],["2022-03-11",80.5183,13.18,10.414043,50.01892,5.0255],["2022-03-18",87.0551,14.25,11.259495,53.912304,5.0411],["2022-03-25",87.4827,14.32,11.314803,57.157976,4.7782],["2022-04-01",94.0195,15.39,12.160254,62.47222,4.6984],["2022-04-08",91.2093,14.93,11.796789,59.93019,4.7513],["2022-04-14",89.8042,14.7,11.615056,59.45115,4.7158],["2022-04-22",90.1096,14.75,11.654565,59.441567,4.7326],["2022-04-29",88.7045,14.52,11.472832,56.296188,4.9191],["2022-05-06",82.6565,13.53,10.690594,50.84637,5.075],["2022-05-13",88.8267,14.54,11.488635,54.294288,5.1075],["2022-05-20",85.65,14.02,11.077762,54.81902,4.8777],["2022-05-27",86.8107,14.21,11.227887,57.135035,4.7434],["2022-06-03",86.0165,14.08,11.125169,55.996103,4.7956],["2022-06-10",83.023,13.59,10.738002,52.008489,4.9836],["2022-06-17",79.6019,13.03,10.295524,48.430061,5.1313],["2022-06-24",83.5118,13.67,10.801214,49.817612,5.2334],["2022-07-01",84.0616,13.76,10.872326,49.383145,5.3142],["2022-07-08",87.4216,14.31,11.306903,51.411199,5.3086],["2022-07-15",89.1322,14.59,11.528142,51.51661,5.4014],["2022-07-22",88.6434,14.51,11.464931,50.756728,5.4522],["2022-07-29",91.2093,14.93,11.796789,54.881334,5.1884],["2022-08-05",89.1932,14.6,11.536043,53.379134,5.2165],["2022-08-12",92.9198,15.21,12.018029,56.854031,5.1023],["2022-08-19",95.6689,15.66,12.373591,57.479405,5.1961],["2022-08-26",95.73,15.67,12.381492,58.711567,5.0903],["2022-09-02",94.5693,15.48,12.231364,56.909653,5.1878],["2022-09-09",96.0355,15.72,12.421,58.066203,5.1633],["2022-09-16",93.2864,15.27,12.065436,55.071823,5.2882],["2022-09-23",93.8973,15.37,12.14445,56.095448,5.2257],["2022-09-30",94.9358,15.54,12.278774,54.818199,5.4066],["2022-10-07",94.2027,15.42,12.183957,56.316694,5.2221],["2022-10-14",90.5983,14.83,11.717775,53.543623,5.2824],["2022-10-21",93.5307,15.31,12.097043,56.2402,5.1919],["2022-10-28",96.3409,15.77,12.460506,56.266445,5.3454],["2022-11-04",100.4951,16.450001,12.997804,62.298581,5.036],["2022-11-11",98.2958,16.09,12.713351,57.844274,5.3051],["2022-11-18",95.4245,15.62,12.341985,55.707266,5.3477],["2022-11-25",96.3409,15.77,12.460506,56.209661,5.3508],["2022-12-02",99.762,16.33,12.902986,59.923613,5.1974],["2022-12-09",94.7526,15.51,12.255071,56.456245,5.2396],["2022-12-16",90.7205,14.85,11.733578,53.634119,5.2806],["2022-12-23",94.0214,14.62,12.160511,57.056159,5.1445],["2022-12-29",93.3783,14.52,12.077333,55.870923,5.2177],["2023-01-06",92.0921,14.32,11.910977,54.394537,5.2855],["2023-01-13",89.2625,13.88,11.545,54.484925,5.1146],["2023-01-20",87.0116,13.53,11.253878,52.252821,5.1986],["2023-01-27",87.7833,13.65,11.353689,53.982052,5.0767],["2023-02-03",83.4746,12.98,10.796403,51.067873,5.103],["2023-02-10",82.7028,12.86,10.69659,49.15468,5.2526],["2023-02-17",84.8894,13.2,10.979393,50.952899,5.2012],["2023-02-24",85.6611,13.32,11.079206,51.635494,5.1791],["2023-03-03",84.3106,13.11,10.904533,50.581175,5.2037],["2023-03-10",86.883,13.51,11.237243,52.340712,5.1822],["2023-03-17",91.449,14.22,11.827802,54.19515,5.2679],["2023-03-24",89.3268,13.89,11.553316,52.695402,5.2921],["2023-03-31",92.1564,14.33,11.919296,56.630003,5.0804],["2023-04-06",92.7995,14.43,12.002473,57.161328,5.0683],["2023-04-14",94.2144,14.65,12.185463,59.473852,4.9455],["2023-04-20",93.8928,14.6,12.143875,58.047791,5.0497],["2023-04-28",91.0632,14.16,11.777894,56.850082,5.0007],["2023-05-05",93.1854,14.49,12.05238,58.539017,4.9696],["2023-05-12",92.9282,14.45,12.019108,58.925244,4.9234],["2023-05-19",93.7642,14.58,12.127239,58.711231,4.9858],["2023-05-26",94.9218,14.76,12.276958,59.132451,5.0114],["2023-06-02",92.9925,14.46,12.027428,58.580509,4.9558],["2023-06-09",97.3656,15.14,12.593032,62.132715,4.8922],["2023-06-16",96.9154,15.07,12.534808,62.660023,4.8286],["2023-06-23",99.6164,15.49,12.884151,65.062541,4.7799],["2023-06-30",99.1019,15.41,12.817611,64.198668,4.8192],["2023-07-07",95.5006,14.85,12.351817,61.096195,4.8799],["2023-07-14",94.7932,14.74,12.260323,61.708383,4.7957],["2023-07-21",98.3945,15.3,12.726116,64.354686,4.7732],["2023-07-28",96.208,14.96,12.443313,63.562473,4.7253],["2023-08-04",94.6002,14.71,12.235369,60.756725,4.8609],["2023-08-11",92.3494,14.36,11.944248,58.936504,4.8918],["2023-08-18",92.3494,14.36,11.944248,57.981174,4.9724],["2023-08-25",89.9699,13.99,11.636494,57.589812,4.8772],["2023-09-01",89.1982,13.87,11.536679,56.463737,4.9318],["2023-09-08",88.1049,13.7,11.395279,55.193075,4.9835],["2023-09-15",86.3042,13.42,11.162383,55.337567,4.8689],["2023-09-22",84.3749,13.12,10.912851,53.613808,4.9131],["2023-09-29",84.3106,13.11,10.904533,52.561958,5.0076],["2023-10-06",84.8251,13.19,10.971076,51.006487,5.1918],["2023-10-13",83.4746,12.98,10.796403,51.476416,5.0625],["2023-10-20",80.3234,12.49,10.388835,49.62825,5.0528],["2023-10-27",79.0372,12.29,10.222481,49.867873,4.948],["2023-11-03",85.4682,13.29,11.054253,54.55391,4.891],["2023-11-10",85.8541,13.35,11.10416,54.456189,4.9219],["2023-11-17",87.4618,13.6,11.312102,55.896128,4.8849],["2023-11-24",86.1113,13.39,11.13743,54.9453,4.8927],["2023-12-01",90.5487,14.08,11.711352,57.466607,4.9191],["2023-12-08",92.0278,14.31,11.902661,58.444524,4.9158],["2023-12-15",93.0568,14.47,12.035745,58.812078,4.9397],["2023-12-22",92.7778,13.71,11.99966,59.574038,4.8619],["2023-12-28",92.9131,13.73,12.017165,59.914776,4.8413],["2024-01-05",92.0334,13.6,11.903384,58.757658,4.8899],["2024-01-12",91.9657,13.59,11.894631,59.14503,4.8543],["2024-01-19",90.3416,13.35,11.684573,57.297898,4.9223],["2024-01-26",89.3266,13.2,11.553285,56.767168,4.9125],["2024-02-02",88.4468,13.07,11.439502,55.814935,4.9471],["2024-02-09",87.6348,12.95,11.334472,55.02888,4.9717],["2024-02-16",86.349,12.76,11.168175,54.173538,4.9761],["2024-02-23",87.2287,12.89,11.281957,54.626643,4.9851],["2024-03-01",84.1835,12.44,10.888095,52.990658,4.9596],["2024-03-08",86.8904,12.84,11.238195,54.524158,4.9751],["2024-03-15",85.4693,12.63,11.054394,53.432647,4.9937],["2024-03-22",83.9805,12.41,10.861838,52.543985,4.9897],["2024-03-28",84.5219,12.49,10.931858,52.813923,4.9962],["2024-04-05",82.7624,12.23,10.704292,51.143297,5.052],["2024-04-12",82.018,12.12,10.608016,49.850478,5.1364],["2024-04-19",80.8676,11.95,10.459224,48.300247,5.2269],["2024-04-26",81.2736,12.01,10.51174,49.571751,5.1184],["2024-05-03",83.7098,12.37,10.826828,51.577648,5.0668],["2024-05-10",81.4766,12.04,10.537994,49.42519,5.1464],["2024-05-17",83.7775,12.38,10.83558,51.125941,5.1157],["2024-05-24",80.3262,11.87,10.389204,48.685712,5.1508],["2024-05-31",78.2284,11.56,10.117877,46.59288,5.2416],["2024-06-07",78.2284,11.56,10.117877,46.252271,5.2802],["2024-06-14",76.0629,11.24,9.837796,44.2776,5.363],["2024-06-21",76.3336,11.28,9.872808,43.793345,5.4416],["2024-06-28",77.2133,11.41,9.986588,43.363292,5.5589],["2024-07-05",76.6043,11.32,9.907816,43.505724,5.497],["2024-07-12",78.7698,11.64,10.187897,45.097368,5.4529],["2024-07-19",79.3788,11.73,10.266669,44.616365,5.5543],["2024-07-26",80.3939,11.88,10.397956,44.449078,5.6465],["2024-08-02",80.3262,11.87,10.389204,43.71411,5.7366],["2024-08-09",84.2512,12.45,10.896848,47.722729,5.5115],["2024-08-16",88.0408,13.01,11.386987,50.31018,5.4632],["2024-08-23",88.5145,13.08,11.448255,50.003333,5.5263],["2024-08-30",87.0257,12.86,11.255699,48.033226,5.6562],["2024-09-06",87.9055,12.99,11.369483,49.267922,5.5702],["2024-09-13",86.146,12.73,11.141916,48.268786,5.5717],["2024-09-20",86.349,12.76,11.168175,49.214595,5.4775],["2024-09-27",87.4317,12.92,11.308215,50.146612,5.4431],["2024-10-04",89.8679,13.28,11.623304,51.303551,5.4686],["2024-10-11",87.1611,12.88,11.273205,48.363621,5.6263],["2024-10-18",87.1611,12.88,11.273205,48.014582,5.6672],["2024-10-25",86.2813,12.75,11.159424,47.282134,5.6969],["2024-11-01",84.8602,12.54,10.975621,45.619317,5.8073],["2024-11-08",83.4391,12.33,10.791819,45.186047,5.7648],["2024-11-14",85.5369,12.64,11.063146,46.132443,5.7885],["2024-11-22",85.8076,12.68,11.098155,46.088147,5.8124],["2024-11-29",86.146,12.73,11.141916,44.427058,6.0535],["2024-12-06",96.2291,14.22,12.446039,49.826286,6.0293],["2024-12-13",88.5145,13.08,11.448255,45.750566,6.04],["2024-12-20",87.324,12.23,11.294281,44.853043,6.078],["2024-12-27",86.1816,12.07,11.146523,43.401516,6.1991],["2025-01-03",80.8979,11.33,10.46314,41.023854,6.1563],["2025-01-10",79.6841,11.16,10.306149,40.80469,6.0965],["2025-01-17",79.1843,11.09,10.241505,40.786924,6.0609],["2025-01-24",77.6134,10.87,10.038337,41.120284,5.8925],["2025-01-31",79.2557,11.1,10.250739,42.439816,5.8301],["2025-02-07",77.4706,10.85,10.019866,42.020165,5.7557],["2025-02-14",79.4699,11.13,10.278443,43.310769,5.7283],["2025-02-21",79.3985,11.12,10.269208,43.466109,5.7027],["2025-02-28",87.2526,12.22,11.285048,46.572612,5.8488],["2025-03-07",93.536,13.1,12.097719,50.618853,5.7688],["2025-03-14",97.3916,13.64,12.596403,52.952304,5.7419],["2025-03-21",98.96,13.73,12.799252,53.972367,5.7241],["2025-03-28",96.7977,13.43,12.519588,52.409424,5.766],["2025-04-04",98.8158,13.71,12.780607,53.393746,5.7777],["2025-04-11",97.1581,13.48,12.5662,51.640001,5.8737],["2025-04-17",100.906,14.0,13.050949,53.795051,5.8559],["2025-04-25",101.5547,14.09,13.134848,55.772371,5.6846],["2025-05-02",101.771,14.12,13.162814,56.339129,5.6394],["2025-05-09",102.9242,14.28,13.311968,56.85956,5.6511],["2025-05-16",104.6466,14.39,13.534737,57.39064,5.6925],["2025-05-23",103.5557,14.24,13.393651,56.785383,5.6932],["2025-05-30",102.0286,14.03,13.196133,55.796081,5.7087],["2025-06-06",102.3922,14.08,13.243161,57.135898,5.5947],["2025-06-13",99.1924,13.64,12.829312,55.643778,5.5652],["2025-06-20",98.3925,13.53,12.72585,55.89307,5.4957],["2025-06-27",95.6291,13.15,12.368435,54.519711,5.4759],["2025-07-04",98.3198,13.52,12.716445,56.747011,5.409],["2025-07-11",96.938,13.33,12.537737,54.310818,5.5722],["2025-07-18",96.8653,13.32,12.528331,54.520568,5.5466],["2025-07-25",97.9561,13.47,12.669416,55.174313,5.5426],["2025-08-01",89.375,12.29,11.559549,50.33188,5.5436],["2025-08-08",89.9568,12.37,11.634794,51.763213,5.4254],["2025-08-15",87.5569,12.04,11.324408,50.686821,5.3928],["2025-08-22",88.7932,12.21,11.484303,50.964019,5.4392],["2025-08-29",89.8113,12.35,11.615983,51.669965,5.4264],["2025-09-05",89.0841,12.25,11.521927,51.532696,5.3968],["2025-09-12",91.4839,12.58,11.832314,53.207815,5.3677],["2025-09-19",91.2658,12.55,11.804096,53.480498,5.3276],["2025-09-26",90.6113,12.46,11.719445,52.929071,5.3445],["2025-10-03",86.3207,11.87,11.164512,50.372835,5.3498],["2025-10-10",85.8843,11.81,11.108078,49.245527,5.4446],["2025-10-17",89.9568,12.37,11.634794,51.633781,5.439],["2025-10-24",88.066,12.11,11.390246,51.105683,5.3797],["2025-10-31",92.4293,12.71,11.954586,53.591931,5.3843],["2025-11-07",95.4109,13.12,12.340218,55.605744,5.3567],["2025-11-14",99.556,13.69,12.87634,58.695399,5.2952],["2025-11-21",99.047,13.62,12.810501,57.366114,5.3902],["2025-11-28",100.7923,13.86,13.036237,58.994241,5.3338],["2025-12-05",98.9743,13.61,12.801095,57.857479,5.3405],["2025-12-12",102.1013,14.04,13.205539,59.015765,5.4011],["2025-12-19",101.9209,13.28,13.182207,57.684347,5.516],["2025-12-26",105.2978,13.72,13.618967,59.32348,5.5413],["2026-01-02",104.7605,13.65,13.549481,60.150777,5.4372],["2026-01-09",106.6792,13.9,13.79764,62.010873,5.3707],["2026-01-16",108.2142,14.1,13.996168,62.796742,5.3798],["2026-01-23",114.354,14.9,14.790277,67.512955,5.2879],["2026-01-30",113.9703,14.85,14.740645,68.030034,5.2301],["2026-02-06",118.3449,15.42,15.306448,70.587292,5.2341],["2026-02-13",125.4824,16.35,16.229599,74.920346,5.2288],["2026-02-20",123.0265,16.030001,15.911957,73.852331,5.2006],["2026-02-27",124.8684,16.27,16.150188,75.701846,5.1495],["2026-03-06",116.8867,15.23,15.117846,69.009529,5.2878],["2026-03-13",115.1215,15.0,14.889541,68.403306,5.2541],["2026-03-20",111.0539,14.47,14.363444,65.662722,5.28],["2026-03-27",113.2795,14.76,14.651308,67.520863,5.2376],["2026-04-02",117.2704,15.28,15.167479,70.875319,5.1655],["2026-04-10",123.7172,16.120001,16.001293,76.894369,5.0229],["2026-04-17",117.6542,15.33,15.217111,73.911791,4.9695],["2026-04-24",111.2841,14.5,14.393222,69.368415,5.0083],["2026-04-30",111.3609,14.51,14.403149,69.690413,4.9886],["2026-05-08",125.2522,16.32,16.19982,79.802617,4.8999],["2026-05-15",120.4171,15.69,15.574459,74.215293,5.0654],["2026-05-22",123.5637,16.1,15.98144,76.935284,5.014],["2026-05-29",125.2522,16.32,16.19982,77.32501,5.0569],["2026-06-05",124.101,16.17,16.050926,75.605127,5.1244],["2026-06-12",127.4779,16.610001,16.487686,78.299576,5.0827],["2026-06-19",123.18,16.049999,15.931808,74.755189,5.1442],["2026-06-26",128.7564,16.73,16.653042,77.75696,5.1695],["2026-07-03",125.3701,16.290001,16.215067,75.679741,5.1717],["2026-07-10",121.7529,15.82,15.747228,74.401108,5.1088],["2026-07-17",120.2906,15.63,15.558103,73.381121,5.1176],["2026-07-24",120.3676,15.64,15.568056,74.167215,5.0666],["2026-07-31",123.0612,15.99,15.916446,75.667138,5.0773],["2026-08-07",119.1362,15.48,15.408792,73.0595,5.0908],["2026-08-14",113.518,14.75,14.68215,67.844369,5.2236],["2026-08-21",115.442,15.0,14.931,69.810824,5.1625],["2026-08-28",116.9043,15.19,15.120126,70.178547,5.2005],["2026-09-04",121.1372,15.74,15.667596,73.786554,5.1253],["2026-09-11",120.2136,15.62,15.548148,73.70573,5.0918],["2026-09-18",118.3666,15.38,15.309253,71.6488,5.1575],["2026-09-25",118.4497,15.32,15.32,71.12541,5.1991],["2026-10-02",122.4702,15.84,15.84,73.191875,5.2238],["2026-10-09",123.6299,15.99,15.99,77.359133,4.9892],["2026-10-16",130.2019,16.84,16.84,79.974287,5.0826],["2026-10-23",128.9648,16.68,16.68,79.920442,5.0377],["2026-10-26",118.8363,15.37,15.37,67.445061,5.5007]],"change":18.84,"usdChange":-32.5528},{"rank":6,"ticker":"WEGE3","name":"WEG","sector":"Industrial equipment","source":"https://query1.finance.yahoo.com/v8/finance/chart/WEGE3.SA","currency":"BRL","points":[["2016-10-26",100.0,6.71923,5.56518,100.0,3.1219],["2016-10-28",98.9124,6.646153,5.504653,97.059444,3.1815],["2016-11-04",97.1952,6.530769,5.409089,93.510954,3.2449],["2016-11-11",93.1311,6.257692,5.182911,84.575728,3.4377],["2016-11-18",94.0469,6.31923,5.233881,86.565739,3.3917],["2016-11-25",88.3228,5.934615,4.915324,80.438446,3.4279],["2016-12-02",84.2587,5.661538,4.689151,75.915508,3.465],["2016-12-09",86.7201,5.826923,4.826129,79.96086,3.3858],["2016-12-16",83.9153,5.638461,4.670036,77.70977,3.3712],["2016-12-23",85.4616,5.711538,4.756094,81.600981,3.2696],["2016-12-29",89.2025,5.961538,4.964277,85.447297,3.2591],["2017-01-06",89.6053,5.988461,4.986698,87.262934,3.2057],["2017-01-13",87.1882,5.826923,4.852178,84.969982,3.2034],["2017-01-20",88.8571,5.938461,4.945058,86.911141,3.1918],["2017-01-27",92.8857,6.207692,5.169254,91.777398,3.1596],["2017-02-03",93.5187,6.25,5.204482,93.452844,3.1241],["2017-02-10",93.9215,6.276923,5.226902,94.114438,3.1155],["2017-02-17",97.317,6.503846,5.415865,98.162825,3.095],["2017-02-24",97.7198,6.530769,5.438284,98.43237,3.0993],["2017-03-03",102.3047,6.811538,5.693439,101.831732,3.1364],["2017-03-10",100.2251,6.673076,5.577708,98.944673,3.1623],["2017-03-17",97.3945,6.484615,5.420181,97.845821,3.1075],["2017-03-24",97.4523,6.488461,5.423395,97.256037,3.1282],["2017-03-31",100.9045,6.692307,5.615515,99.423608,3.1684],["2017-04-07",98.8748,6.557692,5.502561,98.612625,3.1302],["2017-04-13",97.251,6.45,5.412195,97.095493,3.1269],["2017-04-20",98.2369,6.515384,5.467059,97.50605,3.1453],["2017-04-28",102.6442,6.807692,5.712336,100.189135,3.1984],["2017-05-05",107.2835,7.115384,5.970519,105.442752,3.1764],["2017-05-12",116.0981,7.7,6.46107,115.834662,3.129],["2017-05-19",109.6032,7.26923,6.099613,104.072702,3.2878],["2017-05-26",111.6328,7.403846,6.212568,106.857926,3.2614],["2017-06-02",110.183,7.307692,6.131885,106.163485,3.2401],["2017-06-09",106.7616,7.080769,5.941473,101.801783,3.274],["2017-06-16",104.9059,6.957692,5.8382,99.570026,3.2892],["2017-06-23",102.9342,6.826923,5.728471,96.380025,3.3342],["2017-06-30",102.6442,6.807692,5.712336,96.863832,3.3082],["2017-07-07",104.5097,6.907692,5.816153,99.184932,3.2895],["2017-07-14",110.5615,7.307692,6.152946,108.204629,3.1899],["2017-07-21",111.958,7.4,6.230667,111.825467,3.1256],["2017-07-28",109.2331,7.2,6.079018,108.406655,3.1457],["2017-08-04",111.6838,7.361538,6.215407,111.665916,3.1224],["2017-08-11",112.3257,7.403846,6.251128,110.638777,3.1695],["2017-08-18",118.5109,7.811538,6.595345,116.882283,3.1654],["2017-08-25",119.7363,7.892307,6.663538,118.811504,3.1462],["2017-09-01",121.2534,7.992307,6.74797,120.812239,3.1333],["2017-09-08",123.2957,8.126923,6.86163,124.536316,3.0908],["2017-09-15",133.5071,8.8,7.42991,133.353324,3.1255],["2017-09-22",128.1388,8.446153,7.131155,127.868474,3.1285],["2017-09-29",124.8712,8.230769,6.949306,123.054103,3.168],["2017-10-06",129.8335,8.534615,7.225468,128.07356,3.1648],["2017-10-13",134.2803,8.826923,7.472939,132.77894,3.1572],["2017-10-20",131.0622,8.615384,7.293849,128.534251,3.1833],["2017-10-27",126.3229,8.303846,7.030097,120.230317,3.2801],["2017-11-03",125.5038,8.25,6.984512,119.018929,3.292],["2017-11-10",126.674,8.326923,7.049634,121.081278,3.2661],["2017-11-17",130.5941,8.584615,7.267797,124.344797,3.2788],["2017-11-24",134.5728,8.846153,7.489221,130.068986,3.23],["2017-12-01",132.5835,8.715384,7.378508,126.826948,3.2636],["2017-12-08",135.4505,8.903846,7.538063,128.878399,3.2811],["2017-12-15",138.0834,9.076923,7.684592,129.914582,3.3182],["2017-12-22",142.3477,9.334615,7.921906,133.817726,3.3209],["2017-12-29",141.4093,9.273076,7.869682,133.453958,3.308],["2018-01-05",143.6967,9.423076,7.99698,138.420416,3.2409],["2018-01-12",149.9724,9.834615,8.346236,145.416913,3.2197],["2018-01-19",151.8494,9.957692,8.45069,147.741653,3.2087],["2018-01-26",146.6879,9.61923,8.163447,145.610479,3.145],["2018-02-02",133.4327,8.75,7.42577,129.932485,3.206],["2018-02-09",128.5645,8.430769,7.154847,122.289239,3.2821],["2018-02-16",134.1364,8.796153,7.464934,129.322883,3.2381],["2018-02-23",139.8844,9.173076,7.784816,134.714844,3.2417],["2018-03-02",135.7787,8.903846,7.556331,129.971032,3.2614],["2018-03-09",135.3792,8.846153,7.534095,130.059184,3.2496],["2018-03-16",136.5563,8.923076,7.599606,129.559372,3.2905],["2018-03-23",135.4381,8.85,7.537372,127.969554,3.3041],["2018-03-29",133.3878,8.696153,7.42327,125.285328,3.3238],["2018-04-06",128.3732,8.36923,7.144199,119.042444,3.3666],["2018-04-13",130.0841,8.480769,7.239413,119.07625,3.4105],["2018-04-20",135.1576,8.811538,7.521764,123.734938,3.4101],["2018-04-27",137.5115,8.965,7.652764,123.802385,3.4676],["2018-05-04",131.9129,8.6,7.341193,116.63614,3.5308],["2018-05-11",136.4378,8.895,7.593009,119.258923,3.5716],["2018-05-18",140.3492,9.15,7.810687,116.832298,3.7503],["2018-05-25",143.417,9.35,7.981413,122.375033,3.6587],["2018-06-01",130.7625,8.525,7.277168,109.113797,3.7413],["2018-06-08",126.5444,8.25,7.042422,104.350079,3.7859],["2018-06-15",121.0224,7.89,6.735114,100.116548,3.7738],["2018-06-22",118.4148,7.72,6.589999,98.154466,3.7663],["2018-06-29",124.627,8.125,6.935718,100.905916,3.8558],["2018-07-06",125.6201,8.17,6.990985,99.881161,3.9264],["2018-07-13",131.8473,8.575,7.337538,106.236698,3.8745],["2018-07-20",143.3791,9.325,7.979307,118.438656,3.7793],["2018-07-27",142.4709,9.225,7.928764,119.68031,3.7164],["2018-08-03",139.9999,9.065,7.791246,117.487618,3.7201],["2018-08-10",133.8223,8.665,7.447452,108.593221,3.8472],["2018-08-17",135.1351,8.75,7.520512,107.105605,3.9389],["2018-08-24",136.525,8.84,7.597864,104.326969,4.0854],["2018-08-31",147.7991,9.57,8.225288,111.579332,4.1353],["2018-09-06",150.5018,9.745,8.375698,113.326476,4.146],["2018-09-14",148.2624,9.6,8.251071,110.523266,4.1879],["2018-09-21",150.1929,9.725,8.358506,115.126501,4.0728],["2018-09-28",152.8183,9.875,8.504614,119.154687,4.0039],["2018-10-05",147.7889,9.55,8.224717,119.223279,3.8699],["2018-10-11",142.6046,9.215,7.936202,118.846049,3.746],["2018-10-19",143.92,9.3,8.009406,121.174748,3.7079],["2018-10-26",139.8965,9.04,7.78549,118.8319,3.6753],["2018-11-01",140.825,9.1,7.837165,118.908817,3.6973],["2018-11-09",143.92,9.3,8.009406,119.795192,3.7506],["2018-11-16",143.5331,9.275,7.987878,119.412654,3.7525],["2018-11-23",136.8014,8.84,7.613245,112.150493,3.8081],["2018-11-30",137.8846,8.91,7.673527,111.423377,3.8633],["2018-12-07",136.8788,8.845,7.617549,109.670959,3.8964],["2018-12-14",134.248,8.675,7.471142,107.21638,3.909],["2018-12-21",134.1706,8.67,7.466836,108.315584,3.8671],["2018-12-28",136.1217,8.77,7.575419,109.672328,3.8748],["2019-01-04",144.3479,9.3,8.033223,119.764985,3.7627],["2019-01-11",145.0464,9.345,8.072096,121.919269,3.7141],["2019-01-18",145.1241,9.35,8.076417,120.861903,3.7486],["2019-01-24",146.0553,9.41,8.128242,120.579146,3.7815],["2019-02-01",152.3415,9.815,8.478077,129.611089,3.6694],["2019-02-08",147.4523,9.5,8.205984,123.798229,3.7184],["2019-02-15",146.6762,9.45,8.162793,123.242748,3.7155],["2019-02-22",147.8402,9.525,8.227576,123.308127,3.743],["2019-03-01",142.9524,9.17,7.955556,117.964447,3.7832],["2019-03-08",146.5378,9.4,8.155093,118.278183,3.8678],["2019-03-15",150.1234,9.63,8.354636,122.227791,3.8344],["2019-03-22",142.017,9.11,7.903504,114.224623,3.8815],["2019-03-29",140.6605,9.0,7.828009,112.692282,3.8967],["2019-04-05",149.022,9.535,8.293342,120.457714,3.8622],["2019-04-12",142.536,9.12,7.932383,115.027307,3.8685],["2019-04-18",145.5836,9.315,8.101992,115.442581,3.937],["2019-04-26",149.1002,9.54,8.297692,118.282193,3.9353],["2019-05-03",145.7399,9.325,8.11069,115.513708,3.9388],["2019-05-10",144.0208,9.215,8.015014,113.603147,3.9578],["2019-05-17",141.6764,9.065,7.884546,108.28997,4.0844],["2019-05-24",142.1453,9.095,7.910641,110.054911,4.0322],["2019-05-31",148.8657,9.525,8.284642,117.934334,3.9407],["2019-06-07",150.0378,9.6,8.349876,121.439166,3.8571],["2019-06-14",155.7424,9.965,8.667347,125.27045,3.8813],["2019-06-21",167.4641,10.715,9.31968,136.663488,3.8255],["2019-06-28",166.9172,10.68,9.289241,135.979022,3.8322],["2019-07-05",175.3963,11.2,9.761118,143.327848,3.8204],["2019-07-12",180.7991,11.545,10.061797,150.709364,3.7452],["2019-07-19",178.4501,11.395,9.931072,148.926264,3.7408],["2019-07-26",182.9133,11.68,10.179453,151.30416,3.7741],["2019-08-02",186.6006,11.87,10.384657,150.377762,3.8739],["2019-08-09",190.059,12.09,10.577127,150.740611,3.9362],["2019-08-16",179.212,11.4,9.973473,140.105162,3.9933],["2019-08-23",174.6531,11.11,9.719757,133.472746,4.0851],["2019-08-30",176.8539,11.25,9.84224,133.410702,4.1385],["2019-09-06",179.5263,11.42,9.990963,137.875315,4.065],["2019-09-13",186.4433,11.86,10.375905,143.307401,4.0616],["2019-09-20",191.7882,12.2,10.67336,143.628369,4.1687],["2019-09-27",189.9843,12.065,10.572969,142.619565,4.1587],["2019-10-04",185.8902,11.805,10.345122,142.903377,4.061],["2019-10-11",186.3626,11.835,10.371413,141.696396,4.106],["2019-10-18",191.7952,12.18,10.673749,144.713224,4.1376],["2019-10-25",200.0622,12.705,11.133822,155.626089,4.0133],["2019-11-01",203.7627,12.94,11.339759,159.887089,3.9786],["2019-11-08",222.3439,14.12,12.373837,167.807427,4.1365],["2019-11-14",230.3747,14.63,12.820765,171.931528,4.1831],["2019-11-22",228.8,14.53,12.733132,170.752228,4.1832],["2019-11-29",239.5078,15.21,13.329041,177.016904,4.224],["2019-12-06",257.774,16.370001,14.345585,192.600974,4.1783],["2019-12-13",268.0881,17.025,14.919586,204.386979,4.0949],["2019-12-20",266.8284,16.945,14.849479,204.284666,4.0777],["2019-12-27",278.5589,17.67,15.502306,214.485887,4.0545],["2020-01-03",274.2238,17.395,15.261049,211.267776,4.0522],["2020-01-10",267.9968,17.0,14.914507,205.340339,4.0745],["2020-01-17",290.067,18.4,16.14275,216.449594,4.1837],["2020-01-24",326.562,20.715,18.173763,244.07908,4.1769],["2020-01-31",310.6399,19.705,17.287668,227.142922,4.2695],["2020-02-07",323.9607,20.549999,18.028997,234.788028,4.3076],["2020-02-14",359.1945,22.785,19.989822,259.798742,4.3163],["2020-02-21",392.5366,24.9,21.845366,278.99554,4.3924],["2020-02-28",341.2691,21.575001,18.992239,236.82575,4.4987],["2020-03-06",348.1499,22.01,19.375168,233.945882,4.6459],["2020-03-13",273.0944,17.264999,15.198194,180.012121,4.7362],["2020-03-20",256.0112,16.184999,14.247484,159.059339,5.0248],["2020-03-27",279.9202,17.68,15.578063,170.984146,5.1109],["2020-04-03",260.367,16.445,14.48989,153.37467,5.2997],["2020-04-09",303.1941,19.15,16.873299,186.404155,5.0779],["2020-04-17",304.4607,19.23,16.943785,180.795439,5.2573],["2020-04-24",306.4398,19.355,17.053926,169.292941,5.651],["2020-04-30",316.1769,19.969999,17.595814,181.881825,5.427],["2020-05-08",302.7192,19.120001,16.846869,163.921924,5.7653],["2020-05-15",288.2324,18.205,16.040651,154.533433,5.8229],["2020-05-22",294.803,18.620001,16.406315,164.912824,5.5808],["2020-05-29",331.1387,20.915001,18.428467,190.513224,5.4263],["2020-06-05",350.9293,22.165001,19.52985,220.103703,4.9775],["2020-06-12",350.2961,22.125,19.494608,217.098325,5.0373],["2020-06-19",365.8121,23.105,20.358103,213.599071,5.3466],["2020-06-26",395.8148,25.0,22.027807,226.197482,5.4629],["2020-07-03",427.8071,27.0,23.808237,250.22876,5.3374],["2020-07-10",433.3529,27.35,24.116869,253.159509,5.344],["2020-07-17",460.2095,29.045,25.611486,268.49711,5.351],["2020-07-24",528.5002,33.355,29.411989,316.404858,5.2146],["2020-07-31",534.5864,33.674999,29.750698,320.743621,5.2033],["2020-08-07",543.3178,34.224998,30.236614,312.793228,5.4227],["2020-08-14",549.0328,34.584999,30.554663,318.284465,5.3852],["2020-08-21",536.5711,33.799999,29.861149,298.787335,5.6064],["2020-08-28",533.3167,33.595001,29.680035,304.497413,5.4679],["2020-09-04",511.8856,32.244999,28.487356,302.387158,5.2848],["2020-09-11",492.8359,31.045,27.427204,291.100843,5.2854],["2020-09-18",492.0422,30.995001,27.383034,290.439703,5.2889],["2020-09-25",509.9806,32.125,28.38134,286.005791,5.5667],["2020-10-02",532.4911,33.525002,29.63409,294.414842,5.6464],["2020-10-09",610.7169,38.450001,33.987495,344.19459,5.5393],["2020-10-16",651.6166,41.025002,36.263638,361.804479,5.6226],["2020-10-23",648.5988,40.834999,36.095692,360.809087,5.612],["2020-10-30",602.2192,37.915001,33.514584,325.733414,5.7718],["2020-11-06",667.1031,42.0,37.125488,376.517124,5.5313],["2020-11-13",658.1289,41.435001,36.62606,374.560217,5.4854],["2020-11-19",642.7219,40.465,35.768631,376.244796,5.333],["2020-11-27",611.5113,38.5,34.031704,356.87687,5.3494],["2020-12-04",570.2142,35.900002,31.733444,344.283393,5.1706],["2020-12-11",563.861,35.5,31.379879,347.264338,5.0691],["2020-12-18",578.7121,36.435001,32.206371,354.348508,5.0986],["2020-12-23",577.0186,36.310001,32.112125,348.162808,5.174],["2020-12-30",601.8092,37.869999,33.491768,361.534847,5.1967],["2021-01-08",713.3671,44.889999,39.700165,414.854004,5.3683],["2021-01-15",684.6038,43.080002,38.099434,405.445347,5.2714],["2021-01-22",706.931,44.485001,39.34198,406.432274,5.4301],["2021-01-29",665.7724,41.895,37.051434,379.567716,5.4759],["2021-02-05",671.4137,42.25,37.365383,388.999783,5.3884],["2021-02-12",688.656,43.334999,38.324947,399.501099,5.3815],["2021-02-19",661.4021,41.619999,36.80822,382.915069,5.3924],["2021-02-26",620.1638,39.025002,34.513233,350.093915,5.5302],["2021-03-05",582.9653,36.52,32.443066,320.02099,5.687],["2021-03-12",567.8802,35.575001,31.603558,318.631416,5.564],["2021-03-19",574.2652,35.974998,31.958891,325.47811,5.5082],["2021-03-26",580.5706,36.369999,32.309799,317.745408,5.7042],["2021-04-01",599.3663,37.529999,33.355812,329.145922,5.6849],["2021-04-09",602.9597,37.755001,33.55579,333.489217,5.6445],["2021-04-16",615.2568,38.525002,34.240147,340.997409,5.6328],["2021-04-23",600.5643,37.605,33.422485,342.216527,5.4787],["2021-04-30",559.1212,35.009998,31.116102,323.029179,5.4036],["2021-05-07",533.7283,33.419998,29.702942,319.100366,5.2217],["2021-05-14",512.6474,32.099998,28.529749,303.681888,5.2701],["2021-05-21",506.4189,31.709999,28.183126,298.147956,5.3027],["2021-05-28",549.3793,34.400002,30.573946,328.055553,5.2281],["2021-06-04",546.5046,34.220001,30.413965,336.74115,5.0666],["2021-06-11",546.345,34.209999,30.405081,333.196807,5.119],["2021-06-18",561.9956,35.189999,31.276066,348.708921,5.0314],["2021-06-25",535.9642,33.560001,29.827372,340.045246,4.9206],["2021-07-02",563.4581,35.259998,31.35746,349.762361,5.0293],["2021-07-08",554.9887,34.73,30.886122,329.476719,5.2587],["2021-07-16",547.9577,34.290001,30.494835,335.813813,5.0941],["2021-07-23",556.1076,34.799999,30.948389,335.798595,5.1701],["2021-07-30",570.6495,35.709999,31.757671,347.842603,5.1216],["2021-08-06",581.6954,36.240002,32.372398,346.497781,5.241],["2021-08-13",574.1514,35.77,31.95256,341.58693,5.2474],["2021-08-20",577.5223,35.98,32.140156,332.19716,5.4274],["2021-08-27",592.2892,36.900002,32.96196,354.22752,5.22],["2021-09-03",581.8559,36.25,32.381329,351.455148,5.1685],["2021-09-10",620.5392,38.66,34.534126,371.421705,5.2158],["2021-09-17",629.0465,39.189999,35.007572,369.813432,5.3103],["2021-09-24",663.5565,41.34,36.928116,387.677933,5.3435],["2021-10-01",645.0998,40.169998,35.900963,373.567002,5.3911],["2021-10-08",620.6898,38.650002,34.542507,351.777555,5.5084],["2021-10-15",644.2968,40.119999,35.856274,369.002051,5.451],["2021-10-22",624.5441,38.889999,34.757004,341.363206,5.7117],["2021-10-29",594.192,37.0,33.067852,328.727274,5.643],["2021-11-05",605.1123,37.68,33.675587,340.654601,5.5455],["2021-11-12",572.512,35.650002,31.861322,329.770884,5.4199],["2021-11-19",574.7604,35.790001,31.98645,322.816727,5.5584],["2021-11-26",524.9767,32.689999,29.215899,293.372373,5.5865],["2021-12-03",526.4219,32.779999,29.296326,291.224222,5.6432],["2021-12-10",574.9208,35.799999,31.995378,320.903478,5.5931],["2021-12-17",559.6646,34.849998,31.146343,306.749928,5.6959],["2021-12-23",537.9968,33.470001,29.940491,295.127782,5.691],["2021-12-30",530.1206,32.98,29.502163,296.565451,5.5805],["2022-01-07",472.7365,29.41,26.308636,260.045474,5.6753],["2022-01-14",493.4719,30.700001,27.462597,278.337445,5.5349],["2022-01-21",492.0253,30.610001,27.382092,282.357638,5.4401],["2022-01-28",508.2599,31.620001,28.28558,294.090629,5.3954],["2022-02-04",495.883,30.85,27.596783,290.53696,5.3284],["2022-02-11",474.6653,29.530001,26.415976,285.043876,5.1987],["2022-02-18",479.166,29.809999,26.666452,291.37855,5.1339],["2022-02-25",475.8512,29.4,26.481977,289.05317,5.1394],["2022-03-04",510.0025,31.51,28.382557,313.679973,5.0758],["2022-03-11",508.0603,31.389999,28.274471,315.613063,5.0255],["2022-03-18",538.8125,33.290001,29.985888,333.680892,5.0411],["2022-03-25",532.1765,32.880001,29.616579,347.704536,4.7782],["2022-04-01",573.2812,35.380001,31.904133,380.922565,4.6984],["2022-04-08",553.1887,34.139999,30.785946,363.479427,4.7513],["2022-04-14",523.2122,32.290001,29.117699,346.370959,4.7158],["2022-04-22",507.3326,31.309999,28.233974,334.666282,4.7326],["2022-04-29",487.7264,30.1,27.142851,309.534884,4.9191],["2022-05-06",439.9259,27.15,24.48267,270.621609,5.075],["2022-05-13",429.3937,26.5,23.896534,262.461907,5.1075],["2022-05-20",421.1299,25.99,23.436636,269.537986,4.8777],["2022-05-27",424.8567,26.219999,23.644039,279.62224,4.7434],["2022-06-03",419.9957,25.92,23.373516,273.414083,4.7956],["2022-06-10",388.8847,24.0,21.642136,243.610873,4.9836],["2022-06-17",369.9267,22.83,20.587086,225.064636,5.1313],["2022-06-24",428.7454,26.459999,23.860456,255.761124,5.2334],["2022-07-01",430.0974,26.5,23.935696,252.666643,5.3142],["2022-07-08",442.5946,27.27,24.631186,260.282576,5.3086],["2022-07-15",430.9089,26.549999,23.980854,249.056633,5.4014],["2022-07-22",419.3855,25.84,23.339558,240.137851,5.4522],["2022-07-29",457.4276,28.040001,25.456667,275.237689,5.1884],["2022-08-05",470.3151,28.83,26.173882,281.467787,5.2165],["2022-08-12",504.0838,30.9,28.053169,308.429378,5.1023],["2022-08-19",486.9548,29.85,27.099911,292.570233,5.1961],["2022-08-26",469.9888,28.809999,26.155722,288.245886,5.0903],["2022-09-02",492.8276,30.209999,27.426743,296.572436,5.1878],["2022-09-09",496.7429,30.450001,27.644634,300.346999,5.1633],["2022-09-16",497.2322,30.48,27.671867,293.542076,5.2882],["2022-09-23",498.7004,30.57,27.753576,297.929996,5.2257],["2022-09-30",525.0702,32.139999,29.221102,303.188077,5.4066],["2022-10-07",544.838,33.349998,30.321215,325.717576,5.2221],["2022-10-14",536.8328,32.860001,29.875711,317.268347,5.2824],["2022-10-21",575.0614,35.200001,32.003201,345.785586,5.1919],["2022-10-28",628.4832,38.470001,34.976219,367.056105,5.3454],["2022-11-04",666.5484,40.799999,37.09462,413.204418,5.036],["2022-11-11",653.3155,39.990002,36.358181,384.457533,5.3051],["2022-11-18",641.7163,39.279999,35.712666,374.623505,5.3477],["2022-11-25",638.7755,39.099998,35.549007,372.690669,5.3508],["2022-12-02",631.5873,38.66,35.148968,379.372839,5.1974],["2022-12-09",606.1017,37.099998,33.730648,361.132319,5.2396],["2022-12-16",611.8196,37.450001,34.048862,361.708823,5.2806],["2022-12-23",629.8875,38.5,35.054375,382.242353,5.1445],["2022-12-29",630.0509,38.509998,35.063469,376.977577,5.2177],["2023-01-06",622.1981,38.029999,34.626442,367.503594,5.2855],["2023-01-13",637.5773,38.970001,35.482323,389.170722,5.1146],["2023-01-20",610.7456,37.330002,33.98909,366.769263,5.1986],["2023-01-27",620.2346,37.91,34.517174,381.411231,5.0767],["2023-02-03",620.2346,37.91,34.517174,379.445502,5.103],["2023-02-10",631.5237,38.599998,35.145432,375.348178,5.2526],["2023-02-17",648.2114,39.619999,36.074131,389.0739,5.2012],["2023-02-24",639.4297,38.860001,35.585415,385.440633,5.1791],["2023-03-03",639.1006,38.84,35.567101,383.421059,5.2037],["2023-03-10",650.619,39.540001,36.208118,391.950804,5.1822],["2023-03-17",656.0489,39.869999,36.510303,388.79232,5.2679],["2023-03-24",667.4712,40.509998,37.145973,393.752639,5.2921],["2023-03-31",668.1303,40.549999,37.182652,410.565307,5.0804],["2023-04-06",636.1654,38.610001,35.403751,391.856197,5.0683],["2023-04-14",638.6369,38.759998,35.541294,403.146403,4.9455],["2023-04-20",663.1873,40.25,36.907566,410.005432,5.0497],["2023-04-28",677.5222,41.119999,37.70533,422.972095,5.0007],["2023-05-05",646.2162,39.220001,35.963097,405.952663,4.9696],["2023-05-12",641.1086,38.91,35.678848,406.523325,4.9234],["2023-05-19",661.2101,40.130001,36.797535,414.022185,4.9858],["2023-05-26",650.9944,39.509998,36.229012,405.543245,5.0114],["2023-06-02",620.6774,37.669998,34.541817,390.99495,4.9558],["2023-06-09",622.8194,37.799999,34.661018,397.444889,4.8922],["2023-06-16",623.6431,37.849998,34.70686,403.2124,4.8286],["2023-06-23",603.0471,36.599998,33.560658,393.868646,4.7799],["2023-06-30",622.9875,37.75,34.670376,403.574178,4.8192],["2023-07-07",610.6107,37.0,33.981583,390.63619,4.8799],["2023-07-14",594.1075,36.0,33.063152,386.751507,4.7957],["2023-07-21",641.8011,38.889999,35.717388,419.768469,4.7732],["2023-07-28",667.8943,40.32,37.169518,441.262823,4.7253],["2023-08-04",676.6735,40.849998,37.6581,434.591742,4.8609],["2023-08-11",659.2802,39.799999,36.690132,420.746322,4.8918],["2023-08-18",600.641,36.259998,33.426754,377.109874,4.9724],["2023-08-25",602.2974,36.360001,33.518932,385.531094,4.8772],["2023-09-01",595.5059,35.950001,33.140976,376.96376,4.9318],["2023-09-08",586.3953,35.400002,32.633953,367.345738,4.9835],["2023-09-15",597.9906,36.099998,33.279251,383.426822,4.8689],["2023-09-22",572.9775,34.59,31.887232,364.083462,4.9131],["2023-09-29",601.8476,36.27,33.4939,375.211283,5.0076],["2023-10-06",577.4549,34.799999,32.136402,347.23149,5.1918],["2023-10-13",573.1407,34.540001,31.896313,353.439595,5.0625],["2023-10-20",561.0275,33.810001,31.222191,346.633897,5.0528],["2023-10-27",524.8535,31.629999,29.20904,331.152009,4.948],["2023-11-03",556.3811,33.529999,30.96361,355.135178,4.891],["2023-11-10",550.4074,33.169998,30.631163,349.116573,4.9219],["2023-11-17",551.9009,33.259998,30.714281,352.715392,4.8849],["2023-11-24",559.5339,33.720001,31.139071,357.023501,4.8927],["2023-12-01",577.1231,34.779999,32.117939,366.270376,4.9191],["2023-12-08",574.9658,34.650002,31.997879,365.146208,4.9158],["2023-12-15",597.865,36.029999,33.272266,377.851842,4.9397],["2023-12-22",607.0419,36.509998,33.782974,389.790845,4.8619],["2023-12-28",613.6926,36.91,34.153099,395.738113,4.8413],["2024-01-05",598.0638,35.970001,33.283325,381.826904,4.8899],["2024-01-12",576.4487,34.669998,32.08041,370.725995,4.8543],["2024-01-19",556.6629,33.48,30.979294,353.055667,4.9223],["2024-01-26",551.5086,33.169998,30.692446,350.484417,4.9125],["2024-02-02",541.8652,32.59,30.155773,341.947599,4.9471],["2024-02-09",554.834,33.369999,30.87751,348.399192,4.9717],["2024-02-16",555.3329,33.400002,30.905275,348.404128,4.9761],["2024-02-23",598.2297,35.98,33.292561,374.639085,4.9851],["2024-03-01",625.188,37.290001,34.792835,393.534643,4.9596],["2024-03-08",618.9846,36.919998,34.447605,388.415916,4.9751],["2024-03-15",637.0915,38.0,35.455288,398.289035,4.9937],["2024-03-22",666.2636,39.740002,37.07877,416.860399,4.9897],["2024-03-28",641.377,38.200001,35.693783,400.767555,4.9962],["2024-04-05",637.851,37.990002,35.497555,394.162121,5.052],["2024-04-12",637.683,37.98,35.488205,387.583241,5.1364],["2024-04-19",647.2533,38.549999,36.020809,386.588624,5.2269],["2024-04-26",658.5027,39.220001,36.646862,401.644963,5.1184],["2024-05-03",650.9472,38.77,36.226383,401.079984,5.0668],["2024-05-10",654.3052,38.970001,36.413261,396.913455,5.1464],["2024-05-17",665.5544,39.639999,37.039299,406.160307,5.1157],["2024-05-24",643.7274,38.34,35.824589,390.163192,5.1508],["2024-05-31",630.4635,37.549999,35.086426,375.504426,5.2416],["2024-06-07",635.5002,37.849998,35.36673,375.737297,5.2802],["2024-06-14",650.9472,38.77,36.226383,378.928224,5.363],["2024-06-21",689.7319,41.080002,38.384823,395.706046,5.4416],["2024-06-28",708.3686,42.189999,39.421989,397.822579,5.5589],["2024-07-05",709.4242,42.189999,39.480732,402.901839,5.497],["2024-07-12",771.4715,45.880001,42.933777,441.683668,5.4529],["2024-07-19",795.1807,47.290001,44.253239,446.946443,5.5543],["2024-07-26",788.9592,46.919998,43.906998,436.208576,5.6465],["2024-08-02",837.7226,49.82,46.62077,455.894813,5.7366],["2024-08-09",838.8627,49.700001,46.684219,475.160204,5.5115],["2024-08-16",898.7815,53.25,50.01881,513.60118,5.4632],["2024-08-23",908.2334,53.810001,50.544823,513.076353,5.5263],["2024-08-30",913.9722,54.150002,50.864197,504.460559,5.6562],["2024-09-06",892.5365,52.880001,49.671261,500.235126,5.5702],["2024-09-13",905.0265,53.619999,50.366352,507.098772,5.5717],["2024-09-20",886.4601,52.52,49.333099,505.237752,5.4775],["2024-09-27",945.7038,56.029999,52.630119,542.410151,5.4431],["2024-10-04",921.0314,54.5,51.257053,525.795986,5.4686],["2024-10-11",915.4544,54.169998,50.946686,507.963865,5.6263],["2024-10-18",933.199,55.220001,51.934204,514.072903,5.6672],["2024-10-25",937.4239,55.470001,52.169327,513.7081,5.6969],["2024-11-01",924.4112,54.700001,51.445148,496.94683,5.8073],["2024-11-08",931.0022,55.09,51.811947,504.17981,5.7648],["2024-11-14",918.4962,54.349998,51.115967,495.370698,5.7885],["2024-11-22",912.7505,54.009998,50.796207,490.247709,5.8124],["2024-11-29",911.5674,53.939999,50.730366,470.11188,6.0535],["2024-12-06",939.6209,55.599998,52.291595,486.524553,6.0293],["2024-12-13",974.4342,57.66,54.229015,503.656644,6.04],["2024-12-20",938.6069,55.540001,52.235165,482.105443,6.078],["2024-12-27",908.4783,53.68,50.558453,457.514543,6.1991],["2025-01-03",887.831,52.459999,49.409393,450.224908,6.1563],["2025-01-10",902.8934,53.349998,50.247643,462.354286,6.0965],["2025-01-17",916.771,54.169998,51.019955,472.218216,6.0609],["2025-01-24",979.3897,57.869999,54.504799,518.889555,5.8925],["2025-01-31",931.4948,55.040001,51.839363,498.796524,5.8301],["2025-02-07",912.8785,53.939999,50.803333,495.146618,5.7557],["2025-02-14",910.509,53.799999,50.671467,496.22367,5.7283],["2025-02-21",896.1239,52.950001,49.870907,490.576254,5.7027],["2025-02-28",819.4581,48.419998,45.604321,437.400192,5.8488],["2025-03-07",815.5864,47.889999,45.388851,441.370681,5.7688],["2025-03-14",796.0014,46.740002,44.298912,432.789977,5.7419],["2025-03-21",814.9052,47.849998,45.350941,444.445859,5.7241],["2025-03-28",782.1635,45.849998,43.528805,423.488767,5.766],["2025-04-04",745.8275,43.720001,41.506645,402.997537,5.7777],["2025-04-11",769.7103,45.119999,42.835766,409.104753,5.8737],["2025-04-17",783.8696,45.950001,43.623756,417.896908,5.8559],["2025-04-25",851.0827,49.889999,47.364285,467.402294,5.6846],["2025-05-02",757.769,44.419998,42.171207,419.491265,5.6394],["2025-05-09",712.9034,41.790001,39.674355,393.837151,5.6511],["2025-05-16",767.6634,45.0,42.721848,421.004544,5.6925],["2025-05-23",745.3157,43.689999,41.478161,408.698286,5.6932],["2025-05-30",722.4565,42.349998,40.206005,395.087664,5.7087],["2025-06-06",726.2095,42.57,40.414864,405.232352,5.5947],["2025-06-13",723.1388,42.389999,40.243977,405.657842,5.5652],["2025-06-20",710.3444,41.639999,39.531944,403.519876,5.4957],["2025-06-27",724.092,42.349998,40.297024,412.816672,5.4759],["2025-07-04",735.2057,43.0,40.91552,424.336971,5.409],["2025-07-11",679.6378,39.75,37.823067,380.776219,5.5722],["2025-07-18",724.4341,42.369999,40.316059,407.747236,5.5466],["2025-07-25",618.4276,36.169998,34.416611,348.332754,5.5426],["2025-08-01",638.7239,37.18,35.546135,359.69986,5.5436],["2025-08-08",654.5289,38.099998,36.425713,376.63099,5.4254],["2025-08-15",617.9372,35.970001,34.389317,357.724771,5.3928],["2025-08-22",644.2213,37.5,35.852077,369.759243,5.4392],["2025-08-29",646.9701,37.66,36.005051,372.212877,5.4264],["2025-09-05",650.234,37.849998,36.186695,376.142441,5.3968],["2025-09-12",634.7728,36.950001,35.326248,369.189262,5.3677],["2025-09-19",624.4653,36.349998,34.752617,365.928039,5.3276],["2025-09-26",623.9499,36.32,34.723934,364.469865,5.3445],["2025-10-03",627.228,36.400002,34.906368,366.021738,5.3498],["2025-10-10",632.2251,36.689999,35.184464,362.513966,5.4446],["2025-10-17",691.8462,40.150002,38.502487,397.10878,5.439],["2025-10-24",712.8687,41.369999,39.672424,413.685669,5.3797],["2025-10-31",725.4477,42.099998,40.372471,420.625741,5.3843],["2025-11-07",775.4192,45.0,43.153473,451.916516,5.3567],["2025-11-14",765.7695,44.439999,42.616451,451.476016,5.2952],["2025-11-21",744.7471,43.220001,41.446518,431.343173,5.3902],["2025-11-28",762.4956,44.25,42.43425,446.292514,5.3338],["2025-12-05",812.8866,46.700001,45.238605,475.189716,5.3405],["2025-12-12",861.9732,49.52,47.97036,498.230755,5.4011],["2025-12-19",865.4545,49.720001,48.164101,489.822771,5.516],["2025-12-26",870.2474,48.75,48.430836,490.28664,5.5413],["2026-01-02",861.3218,48.25,47.934109,494.548762,5.4372],["2026-01-09",822.9416,46.099998,45.798183,478.362482,5.3707],["2026-01-16",826.869,46.32,46.016747,479.832397,5.3798],["2026-01-23",890.2408,49.869999,49.543503,525.585346,5.2879],["2026-01-30",923.2656,51.720001,51.381393,551.106647,5.2301],["2026-02-06",925.5862,51.849998,51.51054,552.069612,5.2341],["2026-02-13",960.3961,53.799999,53.447773,573.41275,5.2288],["2026-02-20",928.0854,51.990002,51.649624,557.126064,5.2006],["2026-02-27",887.2061,49.700001,49.374619,537.87139,5.1495],["2026-03-06",832.2243,46.619999,46.314781,491.342532,5.2878],["2026-03-13",824.9053,46.209999,45.907467,490.145193,5.2541],["2026-03-20",820.4425,45.959999,45.659103,485.102167,5.28],["2026-03-27",848.1745,47.41,47.202435,505.559029,5.2376],["2026-04-02",900.0561,50.310001,50.089741,543.971569,5.1655],["2026-04-10",946.0339,52.880001,52.648487,587.991645,5.0229],["2026-04-17",870.3583,48.650002,48.437008,546.76961,4.9695],["2026-04-24",855.1517,47.799999,47.590729,533.054748,5.0083],["2026-04-30",802.5545,44.860001,44.663601,502.244095,4.9886],["2026-05-08",814.362,45.52,45.320713,518.858901,4.8999],["2026-05-15",771.6044,43.130001,42.941174,475.554108,5.0654],["2026-05-22",764.4484,42.73,42.542927,475.973566,5.014],["2026-05-29",788.9579,44.099998,43.906929,487.066714,5.0569],["2026-06-05",759.618,42.459999,42.274109,462.77641,5.1244],["2026-06-12",762.3016,42.610001,42.423454,468.22149,5.0827],["2026-06-19",807.9215,45.16,44.962288,490.3095,5.1442],["2026-06-26",840.9952,46.900002,46.802895,507.883338,5.1695],["2026-07-03",833.4638,46.48,46.383762,503.120954,5.1717],["2026-07-10",834.0017,46.509998,46.413696,509.644125,5.1088],["2026-07-17",782.3585,43.630001,43.539661,477.263757,5.1176],["2026-07-24",824.6773,45.990002,45.894775,508.143541,5.0666],["2026-07-31",846.3746,47.200001,47.102272,520.413776,5.0773],["2026-08-07",862.8717,48.119999,48.020363,529.15046,5.0908],["2026-08-14",851.7541,47.5,47.401649,509.053359,5.2236],["2026-08-21",883.4931,49.27,49.167984,534.271595,5.1625],["2026-08-28",896.2246,49.98,49.876514,538.010495,5.2005],["2026-09-04",927.7844,51.740002,51.63287,565.127918,5.1253],["2026-09-11",923.3015,51.490002,51.383389,566.097442,5.0918],["2026-09-18",928.5016,51.779999,51.672787,562.033765,5.1575],["2026-09-25",917.6702,51.07,51.07,551.032794,5.1991],["2026-10-02",924.4984,51.450001,51.450001,552.508051,5.2238],["2026-10-09",924.8578,51.470001,51.470001,578.712733,4.9892],["2026-10-16",862.3261,47.990002,47.990002,529.669038,5.0826],["2026-10-23",767.8098,42.73,42.73,475.81742,5.0377],["2026-10-26",800.1538,44.529999,44.529999,454.124048,5.5007]],"change":700.15,"usdChange":354.1219},{"rank":7,"ticker":"BBDC4","name":"Bradesco","sector":"Banking","source":"https://query1.finance.yahoo.com/v8/finance/chart/BBDC4.SA","currency":"BRL","points":[["2016-10-26",100.0,16.438892,9.285811,100.0,3.1219],["2016-10-28",102.046,16.775225,9.475795,100.134341,3.1815],["2016-11-04",99.7434,16.387148,9.261986,95.962563,3.2449],["2016-11-11",91.5233,15.036644,8.498684,83.115627,3.4377],["2016-11-18",92.2162,15.15048,8.563025,84.880666,3.3917],["2016-11-25",93.35,15.336756,8.668307,85.016881,3.4279],["2016-12-02",89.8832,14.75723,8.346385,80.983077,3.465],["2016-12-09",91.0178,14.943506,8.45174,83.923584,3.3858],["2016-12-16",86.3535,14.177703,8.018622,79.967665,3.3712],["2016-12-23",86.9729,14.131134,8.076138,83.04401,3.2696],["2016-12-29",92.3549,15.005598,8.575902,88.466989,3.2591],["2017-01-06",96.6541,15.693786,8.97512,94.127471,3.2057],["2017-01-13",99.0123,16.076687,9.194094,96.493257,3.2034],["2017-01-20",100.4463,16.309532,9.327258,98.246539,3.1918],["2017-01-27",104.9715,17.044291,9.747458,103.718992,3.1596],["2017-02-03",101.908,16.537205,9.462986,101.836236,3.1241],["2017-02-10",103.6299,16.81662,9.622881,103.842781,3.1155],["2017-02-17",104.9372,17.028767,9.744272,105.849255,3.095],["2017-02-24",106.5634,17.292658,9.895275,107.340457,3.0993],["2017-03-03",107.7729,17.478935,10.007592,107.274651,3.1364],["2017-03-10",101.9983,16.542377,9.471368,100.69522,3.1623],["2017-03-17",100.5625,16.309532,9.338048,101.028502,3.1075],["2017-03-24",101.2325,16.418194,9.400263,101.028624,3.1282],["2017-03-31",103.3063,16.754526,9.592831,101.790158,3.1684],["2017-04-07",101.6107,16.469938,9.435378,101.34127,3.1302],["2017-04-13",98.3865,15.947329,9.135986,98.229177,3.1269],["2017-04-20",99.4081,16.112907,9.230844,98.668536,3.1453],["2017-04-28",106.6546,17.287483,9.903745,104.103613,3.1984],["2017-05-05",107.9747,17.490835,10.026329,106.122093,3.1764],["2017-05-12",112.2614,18.185232,10.424377,112.006668,3.129],["2017-05-19",97.504,15.794686,9.054037,92.584019,3.2878],["2017-05-26",97.9959,15.874371,9.099713,93.804317,3.2614],["2017-06-02",94.829,15.350727,8.805641,91.369604,3.2401],["2017-06-09",94.1257,15.236891,8.740337,89.752909,3.274],["2017-06-16",94.9696,15.373494,8.818699,90.13912,3.2892],["2017-06-23",92.86,15.031987,8.622802,86.947284,3.3342],["2017-06-30",98.978,16.022358,9.19091,93.404092,3.3082],["2017-07-07",98.6528,15.851603,9.160709,93.626441,3.2895],["2017-07-14",105.206,16.904583,9.769234,102.963294,3.1899],["2017-07-21",103.7182,16.665527,9.63108,103.595421,3.1256],["2017-07-28",105.3832,16.933041,9.785683,104.585883,3.1457],["2017-08-04",109.8082,17.633129,10.196585,109.790616,3.1224],["2017-08-11",112.2539,18.025864,10.423682,110.568055,3.1695],["2017-08-18",116.1529,18.651958,10.78574,114.556687,3.1654],["2017-08-25",120.2999,19.317898,11.170823,119.370751,3.1462],["2017-09-01",121.5051,19.511417,11.282732,121.063024,3.1333],["2017-09-08",120.5791,19.352047,11.19675,121.792381,3.0908],["2017-09-15",127.282,20.427794,11.819166,127.135395,3.1255],["2017-09-22",127.743,20.501787,11.861975,127.473509,3.1285],["2017-09-29",124.3029,19.949684,11.542537,122.494073,3.168],["2017-10-06",128.8404,20.666847,11.963873,127.093922,3.1648],["2017-10-13",129.9404,20.843292,12.066022,128.487563,3.1572],["2017-10-20",127.5275,20.456251,11.841966,125.067729,3.1833],["2017-10-27",126.9953,20.370876,11.792546,120.870287,3.2801],["2017-11-03",120.4278,19.306513,11.182696,114.205209,3.292],["2017-11-10",116.2384,18.634884,10.793674,111.106415,3.2661],["2017-11-17",119.3627,19.135759,11.083793,113.650852,3.2788],["2017-11-24",118.7591,19.039,11.027743,114.784531,3.23],["2017-12-01",115.6348,18.538122,10.73763,110.614132,3.2636],["2017-12-08",117.0875,18.760101,10.872525,111.406378,3.2811],["2017-12-15",115.9862,18.583656,10.770263,109.124621,3.3182],["2017-12-22",121.0308,19.39189,11.238687,113.778209,3.3209],["2017-12-29",123.2462,19.26667,11.444407,116.31267,3.308],["2018-01-05",129.361,20.211506,12.012216,124.611098,3.2409],["2018-01-12",129.3245,20.205814,12.008833,125.396204,3.2197],["2018-01-19",135.1897,21.12219,12.553457,131.532622,3.2087],["2018-01-26",150.0893,23.450129,13.937006,148.986895,3.145],["2018-02-02",140.0287,21.867813,13.002805,136.355458,3.206],["2018-02-09",135.6552,21.184799,12.596687,129.033841,3.2821],["2018-02-16",140.94,22.010109,13.087418,135.882334,3.2381],["2018-02-23",147.5004,23.034628,13.696604,142.049387,3.2417],["2018-03-02",143.014,22.323156,13.280012,136.896856,3.2614],["2018-03-09",142.7953,22.289005,13.259698,137.183852,3.2496],["2018-03-16",139.404,21.75967,12.944792,132.26116,3.2905],["2018-03-23",140.3156,21.901964,13.029441,132.578091,3.3041],["2018-03-29",144.035,22.482527,13.374815,135.285777,3.3238],["2018-04-06",143.0719,22.320311,13.28539,132.672775,3.3666],["2018-04-13",136.4501,21.287252,12.670499,124.903553,3.4105],["2018-04-20",137.4935,21.450037,12.767385,125.873422,3.4101],["2018-04-27",140.9048,21.982218,13.084156,126.857393,3.4676],["2018-05-04",132.5114,20.661158,12.304756,117.165328,3.5308],["2018-05-11",131.9091,20.567242,12.24883,115.300431,3.5716],["2018-05-18",126.448,19.715752,11.741722,105.260382,3.7503],["2018-05-25",122.5529,19.108438,11.380034,104.572088,3.6587],["2018-06-01",119.983,18.707739,11.141399,100.118923,3.7413],["2018-06-08",110.4962,17.21763,10.260464,91.116534,3.7859],["2018-06-15",103.4244,16.115702,9.603798,85.558491,3.7738],["2018-06-22",105.0316,16.36614,9.753039,87.061082,3.7663],["2018-06-29",108.0854,16.841972,10.036603,87.512789,3.8558],["2018-07-06",113.2691,17.637114,10.517953,90.06082,3.9264],["2018-07-13",116.8879,18.200602,10.853989,94.183078,3.8745],["2018-07-20",123.442,19.221136,11.462589,101.969566,3.7793],["2018-07-27",124.2461,19.346355,11.537262,104.37087,3.7164],["2018-08-03",129.1503,20.09767,11.992655,108.382657,3.7201],["2018-08-10",115.9536,18.044077,10.767235,94.093248,3.8472],["2018-08-17",115.149,17.918858,10.692521,91.264988,3.9389],["2018-08-24",113.942,17.73103,10.580441,87.069939,4.0854],["2018-08-31",114.1834,17.768595,10.602858,86.201523,4.1353],["2018-09-06",114.5019,17.80616,10.632431,86.218881,4.146],["2018-09-14",111.5628,17.34911,10.359515,83.165287,4.1879],["2018-09-21",117.8033,18.319559,10.938993,90.299087,4.0728],["2018-09-28",115.4279,17.950163,10.718416,90.000839,4.0039],["2018-10-05",124.8116,19.396442,11.589767,100.687184,3.8699],["2018-10-11",128.6389,19.991234,11.945167,107.207096,3.746],["2018-10-19",132.3454,20.567242,12.289345,111.429409,3.7079],["2018-10-26",137.341,21.343601,12.75323,116.661189,3.6753],["2018-11-01",146.0835,22.702229,13.565035,123.348952,3.6973],["2018-11-09",143.8219,22.339092,13.355033,119.713536,3.7506],["2018-11-16",150.0296,23.30328,13.931461,124.817431,3.7525],["2018-11-23",148.0141,22.990232,13.744305,121.342722,3.8081],["2018-11-30",155.0278,24.079639,14.395591,125.276652,3.8633],["2018-12-07",152.8068,23.722763,14.189349,122.432899,3.8964],["2018-12-14",154.8636,24.042072,14.380344,123.680909,3.909],["2018-12-21",152.0808,23.610067,14.12194,122.774443,3.8671],["2018-12-28",158.9442,24.198597,14.759256,128.060261,3.8748],["2019-01-04",166.4658,25.331829,15.4577,138.116135,3.7627],["2019-01-11",170.7446,25.982969,15.855024,143.519982,3.7141],["2019-01-18",175.5995,26.721764,16.30584,146.242352,3.7486],["2019-01-24",177.5334,27.016027,16.485413,146.56658,3.7815],["2019-02-01",183.9105,27.986477,17.077583,156.469774,3.6694],["2019-02-08",183.8649,27.967693,17.073349,154.369576,3.7184],["2019-02-15",189.3393,28.8004,17.581692,159.089856,3.7155],["2019-02-22",183.5769,27.923866,17.0466,153.114807,3.743],["2019-03-01",175.1389,26.640369,16.263063,144.524776,3.7832],["2019-03-08",177.4818,26.984722,16.480621,143.254675,3.8678],["2019-03-15",188.1883,28.612572,17.474812,153.219553,3.8344],["2019-03-22",169.9048,25.832706,15.777042,136.654849,3.8815],["2019-03-29",176.8229,26.884546,16.419441,141.664334,3.8967],["2019-04-05",179.9647,27.347858,16.711182,145.469369,3.8622],["2019-04-12",172.5485,26.220886,16.022528,139.247554,3.8685],["2019-04-18",171.8069,26.108189,15.953664,136.236719,3.937],["2019-04-26",177.7892,27.017281,16.509169,141.04137,3.9353],["2019-05-03",177.8838,27.017281,16.517956,140.991021,3.9388],["2019-05-10",170.9585,25.965439,15.874881,134.851519,3.9578],["2019-05-17",163.7363,24.868519,15.204241,125.151394,4.0844],["2019-05-24",169.4745,25.740046,15.737081,131.214335,4.0322],["2019-05-31",183.0284,27.798647,16.995674,144.998696,3.9407],["2019-06-07",184.5578,28.016527,17.137686,149.379325,3.8571],["2019-06-14",178.8167,27.145002,16.604582,143.830123,3.8813],["2019-06-21",186.2405,28.271975,17.293945,151.986464,3.8255],["2019-06-28",186.7849,28.35462,17.344494,152.164234,3.8322],["2019-07-05",196.133,29.609316,18.212543,160.273168,3.8204],["2019-07-12",189.1159,28.549961,17.560947,157.642029,3.7452],["2019-07-19",187.1252,28.249435,17.376091,156.166104,3.7408],["2019-07-26",180.307,27.220135,16.742968,149.148253,3.7741],["2019-08-02",170.6969,25.755072,15.850588,137.561282,3.8739],["2019-08-09",171.6928,25.905334,15.943072,136.173912,3.9362],["2019-08-16",165.6676,24.996243,15.383582,129.51636,3.9933],["2019-08-23",159.1942,24.019533,14.782477,121.658802,4.0851],["2019-08-30",164.0743,24.755821,15.235628,123.770341,4.1385],["2019-09-06",172.3905,25.995493,16.007858,132.395056,4.065],["2019-09-13",166.7107,25.138992,15.48044,128.140175,4.0616],["2019-09-20",170.298,25.679939,15.813551,127.534561,4.1687],["2019-09-27",171.8923,25.920361,15.961593,129.038058,4.1587],["2019-10-04",162.3682,24.470324,15.077207,124.820804,4.061],["2019-10-11",169.5469,25.552216,15.743808,128.910976,4.106],["2019-10-18",173.6176,25.386927,16.121801,130.99787,4.1376],["2019-10-25",183.5342,26.836964,17.042639,142.769147,4.0133],["2019-11-01",179.1668,26.198347,16.637091,140.587351,3.9786],["2019-11-08",176.0254,25.725018,16.345385,132.849921,4.1365],["2019-11-14",171.45,25.056349,15.920522,127.955286,4.1831],["2019-11-22",173.8148,25.401953,16.140114,129.717064,4.1832],["2019-11-29",171.5527,25.071375,15.930064,126.792229,4.224],["2019-12-06",176.4848,25.777611,16.388042,131.864131,4.1783],["2019-12-13",179.0052,26.145756,16.622089,136.471302,4.0949],["2019-12-20",186.4102,26.814425,17.309696,142.716238,4.0777],["2019-12-27",189.1784,27.212622,17.56675,145.664335,4.0545],["2020-01-03",196.0151,28.181818,18.201593,151.014151,4.0522],["2020-01-10",179.9199,25.867767,16.707026,137.855427,4.0745],["2020-01-17",185.2502,26.634109,17.201984,138.23472,4.1837],["2020-01-24",179.502,25.807663,16.668217,134.163445,4.1769],["2020-01-31",171.8724,24.710743,15.959743,125.674774,4.2695],["2020-02-07",176.3629,25.341848,16.376726,127.817657,4.3076],["2020-02-14",170.0885,24.440269,15.7941,123.021868,4.3163],["2020-02-21",166.6542,23.899323,15.47519,118.449537,4.3924],["2020-02-28",159.9482,22.937639,14.852487,110.997018,4.4987],["2020-03-06",149.981,21.495115,13.92695,100.782558,4.6459],["2020-03-13",132.5767,19.000751,12.310824,87.388877,4.7362],["2020-03-20",100.861,14.455296,9.365763,62.664774,5.0248],["2020-03-27",109.3535,15.672426,10.154361,66.79659,5.1109],["2020-04-03",100.7999,14.432757,9.360085,59.378306,5.2997],["2020-04-09",117.4862,16.821938,10.909545,72.23068,5.0779],["2020-04-17",117.5177,16.826447,10.912473,69.784587,5.2573],["2020-04-24",102.9723,14.743801,9.561812,56.887139,5.651],["2020-04-30",110.5336,15.826446,10.263942,63.584825,5.427],["2020-05-08",103.5412,14.809917,9.614637,56.067381,5.7653],["2020-05-15",98.861,14.140495,9.18005,53.003513,5.8229],["2020-05-22",108.3369,15.495867,10.059959,60.603671,5.5808],["2020-05-29",109.4925,15.661157,10.167267,62.994054,5.4263],["2020-06-05",128.9721,18.429752,11.976104,80.891612,4.9775],["2020-06-12",125.0972,17.876034,11.61629,77.529817,5.0373],["2020-06-19",129.3191,18.479338,12.008326,75.509913,5.3466],["2020-06-26",119.6607,17.099173,11.111466,68.382862,5.4629],["2020-07-03",123.5884,17.644629,11.476187,72.288123,5.3374],["2020-07-10",128.914,18.404959,11.97071,75.309996,5.344],["2020-07-17",129.7244,18.52066,12.045961,75.684284,5.351],["2020-07-24",131.0558,18.710743,12.169591,78.461071,5.2146],["2020-07-31",129.8981,18.545454,12.062091,77.936863,5.2033],["2020-08-07",126.5328,18.049585,11.749598,72.846137,5.4227],["2020-08-14",122.9987,17.545454,11.421425,71.30462,5.3852],["2020-08-21",119.9281,17.107437,11.136295,66.781453,5.6064],["2020-08-28",124.3892,17.743801,11.550545,71.02007,5.4679],["2020-09-04",127.4,18.157024,11.830122,75.259245,5.2848],["2020-09-11",118.6438,16.90909,11.017042,70.078722,5.2854],["2020-09-18",116.4403,16.595041,10.812428,68.731678,5.2889],["2020-09-25",114.7006,16.347107,10.650883,64.326047,5.5667],["2020-10-02",113.9995,16.231403,10.585781,63.030433,5.6464],["2020-10-09",120.3844,17.140495,11.178671,67.847573,5.5393],["2020-10-16",118.0046,16.801653,10.957685,65.521033,5.6226],["2020-10-23",131.2968,18.694214,12.191969,73.039109,5.612],["2020-10-30",117.0178,16.661158,10.866055,63.293577,5.7718],["2020-11-06",121.7139,17.314049,11.302123,68.696079,5.5313],["2020-11-13",140.5374,19.991735,13.050037,79.983904,5.4854],["2020-11-19",143.1518,20.363636,13.292808,83.800038,5.333],["2020-11-27",143.1518,20.363636,13.292808,83.543127,5.3494],["2020-12-04",150.0019,21.322313,13.92889,90.568006,5.1706],["2020-12-11",154.5368,21.966942,14.349998,95.174377,5.0691],["2020-12-18",158.2578,22.495867,14.695516,96.902096,5.0986],["2020-12-23",161.1648,22.90909,14.965459,97.243987,5.174],["2020-12-30",160.1649,22.429752,14.872609,96.218524,5.1967],["2021-01-08",162.9963,22.809917,15.13553,94.78944,5.3683],["2021-01-15",157.9175,22.099173,14.663916,93.524044,5.2714],["2021-01-22",147.7006,20.66942,13.715199,84.916761,5.4301],["2021-01-29",146.1061,20.44628,13.567137,83.297473,5.4759],["2021-02-05",152.8942,21.380165,14.197464,88.582957,5.3884],["2021-02-12",148.9344,20.826447,13.829765,86.399387,5.3815],["2021-02-19",146.1057,20.413223,13.567098,84.587083,5.3924],["2021-02-26",136.0498,19.008265,12.633326,76.802624,5.5302],["2021-03-05",148.2432,20.694214,13.76558,81.378661,5.687],["2021-03-12",148.1247,20.677685,13.754577,83.111161,5.564],["2021-03-19",158.3076,22.099173,14.700148,89.724501,5.5082],["2021-03-26",158.6628,22.14876,14.73313,86.83591,5.7042],["2021-04-01",152.6833,21.314049,14.177881,83.847032,5.6849],["2021-04-09",149.3,20.826447,13.86372,82.5759,5.6445],["2021-04-16",154.6322,21.570248,14.358854,85.702717,5.6328],["2021-04-23",153.3465,21.390909,14.239467,87.380663,5.4787],["2021-04-30",155.432,21.681818,14.433122,89.799978,5.4036],["2021-05-07",156.9216,21.872726,14.571441,93.818784,5.2217],["2021-05-14",162.3349,22.627272,15.074116,96.163891,5.2701],["2021-05-21",169.1179,23.572727,15.70397,99.566103,5.3027],["2021-05-28",173.0964,24.127272,16.073408,103.362532,5.2281],["2021-06-04",183.3339,25.536364,17.02404,112.965322,5.0666],["2021-06-11",183.0076,25.49091,16.993738,111.609968,5.119],["2021-06-18",180.1358,25.090908,16.72707,111.771267,5.0314],["2021-06-25",172.2385,23.99091,15.993745,109.277603,4.9206],["2021-07-02",169.8197,23.636362,15.769135,105.414297,5.0293],["2021-07-08",164.0044,22.354546,15.229142,97.363481,5.2587],["2021-07-16",166.2053,22.654545,15.43351,101.858292,5.0941],["2021-07-23",159.7359,21.772726,14.832772,96.454519,5.1701],["2021-07-30",161.7368,22.045454,15.018569,98.587573,5.1216],["2021-08-06",158.2581,21.554544,14.695546,94.269407,5.241],["2021-08-13",155.0542,21.118181,14.398036,92.248296,5.2474],["2021-08-20",150.9826,20.563637,14.019958,86.846847,5.4274],["2021-08-27",155.3211,21.154545,14.422826,92.892135,5.22],["2021-09-03",148.1004,20.154545,13.752323,89.456252,5.1685],["2021-09-10",139.8837,19.036364,12.989334,83.72693,5.2158],["2021-09-17",133.7379,18.200001,12.418645,78.623872,5.3103],["2021-09-24",135.3411,18.41818,12.567523,79.072028,5.3435],["2021-10-01",142.6226,19.40909,13.243664,82.590472,5.3911],["2021-10-08",139.4061,18.954544,12.944989,79.008769,5.5084],["2021-10-15",142.2812,19.345453,13.211966,81.487374,5.451],["2021-10-22",136.7317,18.590908,12.696648,74.734789,5.7117],["2021-10-29",133.0543,18.090908,12.355169,73.610175,5.643],["2021-11-05",133.7791,18.172728,12.422475,75.31241,5.5455],["2021-11-12",138.4637,18.80909,12.857478,79.756052,5.4199],["2021-11-19",137.393,18.663635,12.758055,77.167388,5.5584],["2021-11-26",136.6568,18.563637,12.689693,76.367827,5.5865],["2021-12-03",139.065,18.872726,12.913309,76.932773,5.6432],["2021-12-10",135.3807,18.372726,12.571197,75.56543,5.5931],["2021-12-17",132.7682,18.018181,12.328603,72.769719,5.6959],["2021-12-23",130.4793,17.49091,12.116064,71.576757,5.691],["2021-12-30",130.2759,17.463636,12.09717,72.880267,5.5805],["2022-01-07",137.3253,18.390909,12.751764,75.540651,5.6753],["2022-01-14",141.6697,18.972727,13.155179,79.90725,5.5349],["2022-01-21",141.6018,18.963636,13.14888,81.26076,5.4401],["2022-01-28",153.4133,20.545454,14.24567,88.768392,5.3954],["2022-02-04",155.7823,20.845453,14.465651,91.27257,5.3284],["2022-02-11",143.6215,19.218182,13.336418,86.246939,5.1987],["2022-02-18",144.7764,19.372726,13.443666,88.037835,5.1339],["2022-02-25",138.2543,18.5,12.838032,83.981807,5.1394],["2022-03-04",135.459,18.109091,12.578471,83.314837,5.0758],["2022-03-11",140.7632,18.81818,13.071006,87.443764,5.0255],["2022-03-18",143.6872,19.209089,13.342525,88.983966,5.0411],["2022-03-25",151.5074,20.254545,14.068693,98.989358,4.7782],["2022-04-01",149.4674,19.981817,13.87926,99.315145,4.6984],["2022-04-08",146.1933,19.527271,13.575233,96.058103,4.7513],["2022-04-14",145.8529,19.481817,13.543629,96.555869,4.7158],["2022-04-22",143.8928,19.219999,13.361617,94.920114,4.7326],["2022-04-29",134.6094,17.98,12.499578,85.429669,4.9191],["2022-05-06",135.6509,18.1,12.596282,83.446019,5.075],["2022-05-13",143.9697,19.209999,13.368758,87.999805,5.1075],["2022-05-20",147.4172,19.67,13.688882,94.352206,4.8777],["2022-05-27",154.2372,20.58,14.322179,101.512231,4.7434],["2022-06-03",149.3564,19.91,13.868956,97.229908,4.7956],["2022-06-10",143.3552,19.110001,13.311689,89.802673,4.9836],["2022-06-17",138.6292,18.48,12.872845,84.342467,5.1313],["2022-06-24",135.8335,17.92,12.613246,81.029274,5.2334],["2022-07-01",131.3614,17.33,12.197969,77.170064,5.3142],["2022-07-08",131.9604,17.389999,12.253592,77.603732,5.3086],["2022-07-15",124.7515,16.440001,11.584188,72.103845,5.4014],["2022-07-22",129.3804,17.049999,12.014018,74.082512,5.4522],["2022-07-29",132.2639,17.43,12.281779,79.584201,5.1884],["2022-08-05",140.5364,18.5,13.049949,84.106314,5.2165],["2022-08-12",148.3609,19.530001,13.776515,90.776296,5.1023],["2022-08-19",148.9687,19.610001,13.832951,89.502778,5.1961],["2022-08-26",147.6773,19.440001,13.713034,90.57104,5.0903],["2022-09-02",146.8351,19.309999,13.634833,88.362022,5.1878],["2022-09-09",147.3674,19.379999,13.684259,89.103148,5.1633],["2022-09-16",144.7821,19.040001,13.444192,85.472417,5.2882],["2022-09-23",152.8424,20.1,14.192661,91.310004,5.2257],["2022-09-30",150.8653,19.84,14.009068,87.113228,5.4066],["2022-10-07",155.795,20.469999,14.466827,93.138088,5.2221],["2022-10-14",149.8585,19.690001,13.915578,88.566419,5.2824],["2022-10-21",157.7738,20.73,14.650579,94.869706,5.1919],["2022-10-28",147.1186,19.33,13.661153,85.922393,5.3454],["2022-11-04",147.7915,19.4,13.723642,91.618404,5.036],["2022-11-11",115.4145,15.15,10.717175,67.918141,5.3051],["2022-11-18",118.9189,15.61,11.042583,69.422913,5.3477],["2022-11-25",116.9382,15.35,10.858658,68.227063,5.3508],["2022-12-02",117.2347,15.37,10.886194,70.418865,5.1974],["2022-12-09",109.0733,14.3,10.128338,64.988918,5.2396],["2022-12-16",105.4121,13.82,9.788368,62.319819,5.2806],["2022-12-23",115.4804,15.14,10.723292,70.078387,5.1445],["2022-12-29",115.5567,15.15,10.730374,69.140898,5.2177],["2023-01-06",115.0179,15.06,10.680345,67.935745,5.2855],["2023-01-13",119.0887,14.99,11.058352,72.690535,5.1146],["2023-01-20",116.5464,14.67,10.82228,69.989268,5.1986],["2023-01-27",108.9991,13.72,10.121452,67.028639,5.0767],["2023-02-03",108.4335,13.63,10.068928,66.337163,5.103],["2023-02-10",100.7962,12.67,9.359745,59.908551,5.2526],["2023-02-17",110.8997,13.94,10.297936,66.56498,5.2012],["2023-02-24",105.8082,13.3,9.825146,63.779927,5.1791],["2023-03-03",102.4573,12.86,9.513989,61.468079,5.2037],["2023-03-10",108.1139,13.57,10.039254,65.130791,5.1822],["2023-03-17",106.2018,13.33,9.861698,62.938059,5.2679],["2023-03-24",101.2622,12.71,9.40302,59.736298,5.2921],["2023-03-31",104.927,13.17,9.743326,64.477522,5.0804],["2023-04-06",103.965,13.03,9.653996,64.038895,5.0683],["2023-04-14",110.029,13.79,10.217084,69.456988,4.9455],["2023-04-20",107.7949,13.51,10.009633,66.642553,5.0497],["2023-04-28",110.5078,13.85,10.261541,68.989202,5.0007],["2023-05-05",118.0121,14.77,10.958384,74.135137,4.9696],["2023-05-12",123.6051,15.47,11.477733,78.377292,4.9234],["2023-05-19",128.479,16.08,11.930316,80.448191,4.9858],["2023-05-26",128.7986,16.120001,11.959995,80.236331,5.0114],["2023-06-02",126.2335,15.78,11.721807,79.520635,4.9558],["2023-06-09",134.8731,16.860001,12.52406,86.067685,4.8922],["2023-06-16",135.593,16.950001,12.590913,87.666774,4.8286],["2023-06-23",132.7132,16.59,12.323495,86.679081,4.7799],["2023-06-30",133.1788,16.450001,12.36673,86.273841,4.8192],["2023-07-07",131.9525,16.280001,12.252859,84.416179,4.8799],["2023-07-14",133.1683,16.43,12.365754,86.689767,4.7957],["2023-07-21",138.2746,17.059999,12.839915,90.43817,4.7732],["2023-07-28",133.8167,16.51,12.425965,88.4097,4.7253],["2023-08-04",125.3681,15.45,11.641444,80.517326,4.8609],["2023-08-11",124.7189,15.37,11.58116,79.59441,4.8918],["2023-08-18",123.2583,15.19,11.445531,77.387195,4.9724],["2023-08-25",120.3371,14.83,11.174279,77.027883,4.8772],["2023-09-01",121.6354,14.99,11.294835,76.996949,4.9318],["2023-09-08",116.8332,14.38,10.848914,73.18984,4.9835],["2023-09-15",121.2206,14.92,11.256315,77.725686,4.8689],["2023-09-22",114.9646,14.15,10.675395,73.051227,4.9131],["2023-09-29",116.1833,14.3,10.788561,72.432432,5.0076],["2023-10-06",117.7226,14.47,10.931501,70.788202,5.1918],["2023-10-13",117.8853,14.49,10.94661,72.696517,5.0625],["2023-10-20",115.2006,14.16,10.697311,71.177318,5.0528],["2023-10-27",116.7464,14.35,10.840846,73.660183,4.948],["2023-11-03",120.3248,14.77,11.173129,76.802697,4.891],["2023-11-10",122.5243,15.04,11.377377,77.715641,4.9219],["2023-11-17",125.7015,15.43,11.6724,80.33481,4.8849],["2023-11-24",131.6485,16.16,12.224628,84.00136,4.8927],["2023-12-01",132.9519,16.32,12.345661,84.377739,4.9191],["2023-12-08",134.2482,16.459999,12.466035,85.25763,4.9158],["2023-12-15",142.078,17.42,13.193097,89.793572,4.9397],["2023-12-22",142.9591,16.83,13.274914,91.796214,4.8619],["2023-12-28",145.1677,17.09,13.479997,93.611022,4.8413],["2024-01-05",143.5462,16.879999,13.329432,91.645408,4.8899],["2024-01-12",134.447,15.81,12.484492,86.465626,4.8543],["2024-01-19",133.0013,15.64,12.350252,84.354216,4.9223],["2024-01-26",131.9809,15.52,12.255493,83.87403,4.9125],["2024-02-02",130.4413,15.32,12.112534,82.31584,4.9471],["2024-02-09",114.6044,13.46,10.641952,71.964012,4.9717],["2024-02-16",114.7748,13.48,10.657768,72.007284,4.9761],["2024-02-23",117.6697,13.82,10.926584,73.690204,4.9851],["2024-03-01",117.4994,13.8,10.910775,73.961887,4.9596],["2024-03-08",118.0019,13.84,10.957436,74.046779,4.9751],["2024-03-15",120.304,14.11,11.171199,75.210176,4.9937],["2024-03-22",119.0251,13.96,11.052444,74.470301,4.9897],["2024-03-28",121.5829,14.26,11.28996,75.97167,4.9962],["2024-04-05",123.9659,14.52,11.51124,76.605135,5.052],["2024-04-12",121.3192,14.21,11.265475,73.737717,5.1364],["2024-04-19",116.4528,13.64,10.813588,69.55442,5.2269],["2024-04-26",118.5019,13.88,11.003859,72.278658,5.1184],["2024-05-03",117.8093,13.78,10.93955,72.587995,5.0668],["2024-05-10",114.3041,13.37,10.614065,69.33895,5.1464],["2024-05-17",114.8171,13.43,10.661695,70.068124,5.1157],["2024-05-24",110.8844,12.97,10.296515,67.207037,5.1508],["2024-05-31",108.3196,12.67,10.058353,64.515217,5.2416],["2024-06-07",110.8781,12.95,10.295934,65.556293,5.2802],["2024-06-14",109.8507,12.83,10.200528,63.946094,5.363],["2024-06-21",109.4985,12.4,10.167825,62.820378,5.4416],["2024-06-28",109.3219,12.38,10.151423,61.395607,5.5589],["2024-07-05",110.1985,12.46,10.232821,62.584809,5.497],["2024-07-12",111.7904,12.64,10.380648,64.002357,5.4529],["2024-07-19",110.4638,12.49,10.257459,62.088281,5.5543],["2024-07-26",110.11,12.45,10.224607,60.878847,5.6465],["2024-08-02",112.0474,12.65,10.404512,60.977021,5.7366],["2024-08-09",129.3196,14.6,12.008369,73.250995,5.5115],["2024-08-16",132.5968,14.97,12.312692,75.771334,5.4632],["2024-08-23",138.7085,15.66,12.880213,78.358769,5.5263],["2024-08-30",138.5314,15.64,12.863764,76.461437,5.6562],["2024-09-06",139.2319,15.7,12.928808,78.034553,5.5702],["2024-09-13",137.9017,15.55,12.805288,77.268216,5.5717],["2024-09-20",130.807,14.75,12.146491,74.553423,5.4775],["2024-09-27",132.492,14.94,12.302958,75.99103,5.4431],["2024-10-04",135.5469,15.06,12.586625,77.380658,5.4686],["2024-10-11",133.2067,14.8,12.369327,73.913228,5.6263],["2024-10-18",137.887,15.32,12.803922,75.958044,5.6672],["2024-10-25",134.3768,14.93,12.477974,73.638458,5.6969],["2024-11-01",126.9965,14.11,11.792651,68.271034,5.8073],["2024-11-08",121.7596,13.51,11.30637,65.938332,5.7648],["2024-11-14",121.9399,13.53,11.323106,65.7656,5.7885],["2024-11-22",124.3733,13.8,11.549066,66.802182,5.8124],["2024-11-29",113.8285,12.63,10.569903,58.703427,6.0535],["2024-12-06",111.2051,12.32,10.326296,57.580681,6.0293],["2024-12-13",109.2193,12.1,10.141896,56.452274,6.04],["2024-12-20",106.1503,11.76,9.856919,54.522972,6.078],["2024-12-27",104.2547,11.55,9.680899,52.503226,6.1991],["2025-01-03",103.9015,11.2,9.648098,52.68913,6.1563],["2025-01-10",103.716,11.18,9.630868,53.110962,6.0965],["2025-01-17",107.5195,11.59,9.984058,55.38206,6.0609],["2025-01-24",104.8292,11.3,9.734242,55.539462,5.8925],["2025-01-31",112.1579,12.09,10.414773,60.058275,5.8301],["2025-02-07",111.4051,11.99,10.344867,60.426287,5.7557],["2025-02-14",113.2634,12.19,10.517427,61.728088,5.7283],["2025-02-21",110.0114,11.84,10.215447,60.224909,5.7027],["2025-02-28",104.4365,11.24,9.697773,55.744821,5.8488],["2025-03-07",108.801,11.69,10.103055,58.879809,5.7688],["2025-03-14",112.8962,12.13,10.483324,61.382234,5.7419],["2025-03-21",116.526,12.52,10.820382,63.552789,5.7241],["2025-03-28",119.5043,12.84,11.096941,64.703516,5.766],["2025-04-04",119.3111,12.57,11.079005,64.468097,5.7777],["2025-04-11",119.7857,12.62,11.123074,63.66668,5.8737],["2025-04-17",121.3044,12.78,11.264093,64.669855,5.8559],["2025-04-25",126.9994,13.38,11.792926,69.746231,5.6846],["2025-05-02",127.5689,13.44,11.845808,70.620518,5.6394],["2025-05-09",143.7176,15.12,13.345343,79.395512,5.6511],["2025-05-16",146.379,15.4,13.59248,80.277664,5.6925],["2025-05-23",148.6603,15.64,13.80431,81.518758,5.6932],["2025-05-30",153.9831,16.200001,14.298584,84.208286,5.7087],["2025-06-06",151.8791,15.96,14.103204,84.750096,5.5947],["2025-06-13",155.0194,16.290001,14.394812,86.960947,5.5652],["2025-06-20",158.1598,16.620001,14.686418,89.84462,5.4957],["2025-06-27",157.684,16.57,14.642236,89.898223,5.4759],["2025-07-04",161.6655,16.67,15.011953,93.308102,5.409],["2025-07-11",155.6527,16.049999,14.45362,87.206519,5.5722],["2025-07-18",151.9675,15.67,14.111415,85.534803,5.5466],["2025-07-25",150.9007,15.56,14.012358,84.995651,5.5426],["2025-08-01",150.9007,15.56,14.012358,84.980319,5.5436],["2025-08-08",154.9686,15.96,14.390088,89.172498,5.4254],["2025-08-15",155.6482,16.030001,14.453202,90.104976,5.3928],["2025-08-22",158.367,16.309999,14.705659,90.896812,5.4392],["2025-08-29",163.4161,16.83,15.174511,94.016055,5.4264],["2025-09-05",167.587,17.24,15.561808,96.944459,5.3968],["2025-09-12",163.6014,16.83,15.191721,95.151967,5.3677],["2025-09-19",172.1557,17.709999,15.986056,100.880862,5.3276],["2025-09-26",171.6697,17.66,15.940928,100.277975,5.3445],["2025-10-03",169.2212,17.1,15.713561,98.749797,5.3498],["2025-10-10",166.7472,16.85,15.483833,95.611814,5.4446],["2025-10-17",174.9609,17.68,16.246538,100.42479,5.439],["2025-10-24",178.9192,18.08,16.614103,103.82881,5.3797],["2025-10-31",179.7109,18.16,16.687618,104.199145,5.3843],["2025-11-07",185.5431,18.73,17.229177,108.135047,5.3567],["2025-11-14",192.8737,19.469999,17.909885,113.712873,5.2952],["2025-11-21",186.1375,18.790001,17.284374,107.807254,5.3902],["2025-11-28",194.6568,19.65,18.07546,113.933605,5.3338],["2025-12-05",179.6761,18.120001,16.684387,105.033389,5.3405],["2025-12-12",185.0308,18.66,17.181606,106.950002,5.4011],["2025-12-19",183.4442,18.5,17.034283,103.824229,5.516],["2025-12-26",182.4526,18.4,16.942207,102.791542,5.5413],["2026-01-02",184.5162,18.219999,17.133823,105.944443,5.4372],["2026-01-09",187.9523,18.540001,17.452894,109.253596,5.3707],["2026-01-16",191.7032,18.91,17.801199,111.24544,5.3798],["2026-01-23",210.762,20.790001,19.570963,124.430849,5.2879],["2026-01-30",216.0336,21.309999,20.060471,128.952658,5.2301],["2026-02-06",209.1208,20.610001,19.41856,124.730942,5.2341],["2026-02-13",212.7736,20.969999,19.757751,127.038307,5.2288],["2026-02-20",220.7894,21.76,20.502083,132.53902,5.2006],["2026-02-27",214.5999,21.15,19.927343,130.101841,5.1495],["2026-03-06",198.5426,19.549999,18.436287,117.218908,5.2878],["2026-03-13",192.8554,18.99,17.908192,114.591514,5.2541],["2026-03-20",186.1527,18.33,17.285788,110.066309,5.28],["2026-03-27",188.0823,18.52,17.464966,112.107479,5.2376],["2026-04-02",194.3652,19.120001,18.048382,117.469503,5.1655],["2026-04-10",211.0241,20.440001,19.595299,131.158522,5.0229],["2026-04-17",219.4898,21.26,20.381409,137.886147,4.9695],["2026-04-24",205.6556,19.92,19.096788,128.194441,5.0083],["2026-04-30",199.4611,19.32,18.521582,124.824121,4.9886],["2026-05-08",192.117,18.59,17.839622,122.404552,4.8999],["2026-05-15",182.816,17.690001,16.975946,112.672893,5.0654],["2026-05-22",182.0926,17.620001,16.908775,113.377521,5.014],["2026-05-29",182.9194,17.700001,16.985546,112.926116,5.0569],["2026-06-05",180.738,17.469999,16.782991,110.109664,5.1244],["2026-06-12",184.1521,17.799999,17.100018,113.110048,5.0827],["2026-06-19",180.738,17.469999,16.782991,109.685852,5.1442],["2026-06-26",185.3936,17.92,17.2153,111.960592,5.1695],["2026-07-03",189.1088,18.26,17.560287,114.155648,5.1717],["2026-07-10",199.0985,18.860001,18.487911,121.665676,5.1088],["2026-07-17",193.0812,18.290001,17.929157,117.78572,5.1176],["2026-07-24",195.087,18.48,18.11541,120.20726,5.0666],["2026-07-31",194.224,18.398247,18.035269,119.423297,5.0773],["2026-08-07",182.9228,17.309999,16.985867,112.176218,5.0908],["2026-08-14",174.7859,16.540001,16.230286,104.46131,5.2236],["2026-08-21",171.6156,16.24,15.935903,103.780483,5.1625],["2026-08-28",180.4923,17.08,16.760174,108.350911,5.2005],["2026-09-04",189.3641,17.9,17.583994,115.344621,5.1253],["2026-09-11",196.6636,18.59,18.261814,120.578988,5.0918],["2026-09-18",190.3162,17.99,17.672405,115.200804,5.1575],["2026-09-25",189.1525,17.879999,17.564346,113.580272,5.1991],["2026-10-02",203.6427,19.23,18.909878,121.703003,5.2238],["2026-10-09",228.8466,21.610001,21.250259,143.196545,4.9892],["2026-10-16",219.2593,20.360001,20.360001,134.67627,5.0826],["2026-10-23",219.367,20.370001,20.370001,135.943355,5.0377],["2026-10-26",171.7674,15.95,15.95,97.485892,5.5007]],"change":71.77,"usdChange":-2.5126},{"rank":8,"ticker":"ITSA4","name":"Itaúsa","sector":"Holding company","source":"https://query1.finance.yahoo.com/v8/finance/chart/ITSA4.SA","currency":"BRL","points":[["2016-10-26",100.0,6.107685,2.960272,100.0,3.1219],["2016-10-28",102.3702,6.25245,3.030436,100.452468,3.1815],["2016-11-04",104.176,6.362746,3.083894,100.227142,3.2449],["2016-11-11",96.8397,5.914666,2.866718,87.943642,3.4377],["2016-11-18",99.097,6.052537,2.933542,91.214118,3.3917],["2016-11-25",97.0654,5.928453,2.873401,88.400616,3.4279],["2016-12-02",92.7123,5.652711,2.744536,83.532043,3.465],["2016-12-09",94.9735,5.790582,2.811475,87.570964,3.3858],["2016-12-16",90.6771,5.528627,2.684289,83.971535,3.3712],["2016-12-23",92.5038,5.445904,2.738364,88.325059,3.2696],["2016-12-29",96.9533,5.707859,2.870082,92.871807,3.2591],["2017-01-06",101.52,5.976708,3.005267,98.866172,3.2057],["2017-01-13",104.3302,6.142153,3.088459,101.67586,3.2034],["2017-01-20",106.9063,6.293811,3.164717,104.565066,3.1918],["2017-01-27",108.6627,6.397214,3.216711,107.366149,3.1596],["2017-02-03",111.1216,6.541979,3.289502,111.043348,3.1241],["2017-02-10",113.8148,6.70053,3.369228,114.048603,3.1155],["2017-02-17",118.9669,7.003847,3.521743,120.000893,3.095],["2017-02-24",120.2995,6.966921,3.561192,121.17672,3.0993],["2017-03-03",119.8795,6.932225,3.548759,119.325281,3.1364],["2017-03-10",116.1595,6.717111,3.438638,114.675503,3.1623],["2017-03-17",117.2395,6.779564,3.470609,117.782782,3.1075],["2017-03-24",115.9195,6.703233,3.431533,115.686045,3.1282],["2017-03-31",113.9995,6.592206,3.374696,112.326423,3.1684],["2017-04-07",114.2395,6.606084,3.381801,113.936584,3.1302],["2017-04-13",111.7195,6.460362,3.307202,111.540857,3.1269],["2017-04-20",112.7995,6.522814,3.339172,111.960309,3.1453],["2017-04-28",118.6795,6.862834,3.513236,115.840899,3.1984],["2017-05-05",120.2395,6.953043,3.559417,118.176456,3.1764],["2017-05-12",123.5995,7.147339,3.65888,123.319041,3.129],["2017-05-19",109.9196,6.356274,3.253918,104.373137,3.2878],["2017-05-26",107.6396,6.22443,3.186424,103.035527,3.2614],["2017-06-02",105.7769,6.106465,3.131284,101.918121,3.2401],["2017-06-09",105.8971,6.113404,3.134842,100.977445,3.274],["2017-06-16",108.3011,6.252187,3.206006,102.792534,3.2892],["2017-06-23",104.2143,6.016255,3.085026,97.578617,3.3342],["2017-06-30",108.4212,6.259126,3.209563,102.315502,3.3082],["2017-07-07",107.8203,6.22443,3.191774,102.326857,3.2895],["2017-07-14",110.7051,6.39097,3.277172,108.345168,3.1899],["2017-07-21",110.5849,6.384031,3.273614,110.453993,3.1256],["2017-07-28",111.0657,6.411788,3.287847,110.22539,3.1457],["2017-08-04",115.5131,6.668537,3.419503,115.494603,3.1224],["2017-08-11",117.4364,6.779564,3.476436,115.672724,3.1695],["2017-08-18",120.4399,6.897529,3.565349,118.784774,3.1654],["2017-08-25",124.8018,7.147339,3.694474,123.83788,3.1462],["2017-09-01",125.9565,7.202853,3.728654,125.498228,3.1333],["2017-09-08",130.0822,7.438784,3.850788,131.391103,3.0908],["2017-09-15",136.1495,7.785742,4.030395,135.992681,3.1255],["2017-09-22",135.0574,7.72329,3.998066,134.772478,3.1285],["2017-09-29",133.8438,7.653898,3.962142,131.896136,3.168],["2017-10-06",137.4843,7.862073,4.069908,135.620651,3.1648],["2017-10-13",137.727,7.875952,4.077093,136.187103,3.1572],["2017-10-20",135.3001,7.737168,4.00525,132.69041,3.1833],["2017-10-27",135.3001,7.737168,4.00525,128.774544,3.2801],["2017-11-03",127.4126,7.286123,3.77176,120.8291,3.292],["2017-11-10",127.0486,7.265305,3.760983,121.439339,3.2661],["2017-11-17",128.6261,7.355514,3.807682,122.470972,3.2788],["2017-11-24",128.8688,7.369393,3.814866,124.555884,3.23],["2017-12-01",127.111,7.258366,3.76283,121.592055,3.2636],["2017-12-08",127.8401,7.300001,3.784414,121.637258,3.2811],["2017-12-15",128.2046,7.320818,3.795206,120.620198,3.3182],["2017-12-22",133.187,7.605324,3.942697,125.205967,3.3209],["2017-12-29",133.5332,7.508176,3.952947,126.020948,3.308],["2018-01-05",140.5678,7.903708,4.16119,135.406404,3.2409],["2018-01-12",140.8147,7.917587,4.168497,136.537383,3.2197],["2018-01-19",147.8493,8.313119,4.37674,143.849761,3.2087],["2018-01-26",165.991,9.333176,4.913785,164.771797,3.145],["2018-02-02",160.4374,9.020914,4.749382,156.228796,3.206],["2018-02-09",156.4881,8.798861,4.632474,148.849883,3.2821],["2018-02-16",165.3739,9.29848,4.895518,159.439418,3.2381],["2018-02-23",176.4232,9.458081,5.222607,169.903319,3.2417],["2018-03-02",174.163,9.326237,5.155699,166.713519,3.2614],["2018-03-09",177.921,9.527473,5.266947,170.929213,3.2496],["2018-03-16",174.163,9.326237,5.155699,165.239164,3.2905],["2018-03-23",172.4785,9.236028,5.105832,162.967413,3.3041],["2018-03-29",178.6986,9.569108,5.289964,167.843781,3.3238],["2018-04-06",174.9405,9.367872,5.178716,162.225018,3.3666],["2018-04-13",171.053,9.159697,5.063633,156.57832,3.4105],["2018-04-20",170.2755,9.118062,5.040617,155.884896,3.4101],["2018-04-27",177.4027,9.499716,5.251603,159.71666,3.4676],["2018-05-04",158.7424,8.500476,4.699206,140.35853,3.5308],["2018-05-11",162.5003,8.701712,4.810452,142.039894,3.5716],["2018-05-18",150.3193,8.049431,4.449861,125.131809,3.7503],["2018-05-25",152.5223,8.167397,4.515074,130.144414,3.6587],["2018-06-01",147.7503,7.900239,4.373812,123.289141,3.7413],["2018-06-08",134.4742,7.190362,3.980801,110.88909,3.7859],["2018-06-15",127.1937,6.801075,3.76528,105.221796,3.7738],["2018-06-22",128.193,6.854507,3.794862,106.259652,3.7663],["2018-06-29",131.0481,7.007168,3.87938,106.104846,3.8558],["2018-07-06",138.7568,7.419355,4.107579,110.326216,3.9264],["2018-07-13",144.6098,7.732311,4.280842,116.520153,3.8745],["2018-07-20",155.1735,8.297159,4.593558,128.181449,3.7793],["2018-07-27",153.3176,8.197929,4.538619,128.7919,3.7164],["2018-08-03",157.4575,8.419288,4.661171,132.137999,3.7201],["2018-08-10",142.8967,7.640714,4.23013,115.956854,3.8472],["2018-08-17",142.0401,7.594915,4.204774,112.578382,3.9389],["2018-08-24",138.3773,7.243794,4.096344,105.742422,4.0854],["2018-08-31",139.8355,7.320124,4.13951,105.567298,4.1353],["2018-09-06",141.661,7.404088,4.19355,106.669435,4.146],["2018-09-14",140.6387,7.350657,4.163288,104.840125,4.1879],["2018-09-21",144.1437,7.533851,4.267045,110.489643,4.0728],["2018-09-28",147.5027,7.709412,4.366481,115.010035,4.0039],["2018-10-05",153.7824,8.037634,4.552377,124.058315,3.8699],["2018-10-11",156.9954,8.205562,4.647492,130.839279,3.746],["2018-10-19",157.8716,8.25136,4.673429,132.921424,3.7079],["2018-10-26",161.2307,8.426921,4.772866,136.953751,3.6753],["2018-11-01",166.4881,8.701712,4.9285,140.578043,3.6973],["2018-11-09",168.6788,8.816208,4.993351,140.403761,3.7506],["2018-11-16",175.1047,9.152064,5.183574,145.678711,3.7525],["2018-11-23",173.2061,9.052834,5.127371,141.995253,3.8081],["2018-11-30",180.2161,9.419222,5.334887,145.631104,3.8633],["2018-12-07",177.2906,9.251294,5.248283,142.049975,3.8964],["2018-12-14",178.1683,9.297093,5.274265,142.293071,3.909],["2018-12-21",171.9958,8.96887,5.091543,138.851772,3.8671],["2018-12-28",176.8263,9.220762,5.23454,142.467747,3.8748],["2019-01-04",186.1945,9.709279,5.511865,154.484973,3.7627],["2019-01-11",187.3656,9.770344,5.546531,157.490823,3.7141],["2019-01-18",189.2685,9.869574,5.602863,157.626135,3.7486],["2019-01-24",193.2208,10.075667,5.71986,159.517656,3.7815],["2019-02-01",198.1977,10.335192,5.867191,168.625225,3.6694],["2019-02-08",193.6599,10.098566,5.73286,162.593277,3.7184],["2019-02-15",193.6599,10.098566,5.73286,162.720184,3.7155],["2019-02-22",200.1083,9.846674,5.92375,166.903046,3.743],["2019-03-01",190.4884,9.358157,5.638976,157.191197,3.7832],["2019-03-08",194.3728,9.548984,5.753963,156.888268,3.8678],["2019-03-15",198.8787,9.770344,5.887349,161.923486,3.8344],["2019-03-22",185.3611,9.106266,5.487194,149.086389,3.8815],["2019-03-29",186.138,9.144431,5.510191,149.127267,3.8967],["2019-04-05",187.5364,9.213129,5.551588,151.589738,3.8622],["2019-04-12",179.457,8.816208,5.312414,144.82275,3.8685],["2019-04-18",180.0785,8.846741,5.330812,142.795801,3.937],["2019-04-26",186.7596,9.174963,5.528592,148.157649,3.9353],["2019-05-03",182.8751,8.984136,5.4136,144.947135,3.9388],["2019-05-10",177.9032,8.739878,5.266418,140.329476,3.9578],["2019-05-17",172.1544,8.457454,5.096238,131.585746,4.0844],["2019-05-24",179.457,8.816208,5.312414,138.943209,4.0322],["2019-05-31",192.5084,9.457387,5.698772,152.508939,3.9407],["2019-06-07",192.9753,9.46502,5.712593,156.19237,3.8571],["2019-06-14",186.4389,9.144431,5.519099,149.960993,3.8813],["2019-06-21",196.0877,9.617682,5.804728,160.022531,3.8255],["2019-06-28",200.6009,9.839041,5.938331,163.419433,3.8322],["2019-07-05",206.5145,10.129098,6.113392,168.756575,3.8204],["2019-07-12",202.3127,9.923005,5.989007,168.642534,3.7452],["2019-07-19",203.0908,9.961171,6.01204,169.490261,3.7408],["2019-07-26",202.4683,9.930638,5.993613,167.479872,3.7741],["2019-08-02",193.909,9.510819,5.740234,156.267458,3.8739],["2019-08-09",203.2465,9.968804,6.016648,161.199951,3.9362],["2019-08-16",200.0076,9.548984,5.92077,156.362839,3.9933],["2019-08-23",189.9353,9.0681,5.622601,145.151652,4.0851],["2019-08-30",196.4903,9.381056,5.816647,148.223527,4.1385],["2019-09-06",207.3797,9.88484,6.139003,159.266589,4.065],["2019-09-13",210.7426,10.045135,6.238554,161.984765,4.0616],["2019-09-20",212.0237,10.106199,6.276477,158.782543,4.1687],["2019-09-27",214.4258,10.220695,6.347587,160.967587,4.1587],["2019-10-04",200.3337,9.548984,5.930421,154.00684,4.061],["2019-10-11",203.3763,9.694013,6.020491,154.63236,4.106],["2019-10-18",209.3014,9.976437,6.195891,157.921994,4.1376],["2019-10-25",220.8314,10.526019,6.53721,171.782211,4.0133],["2019-11-01",220.351,10.503119,6.52299,172.90348,3.9786],["2019-11-08",220.351,10.503119,6.52299,166.303345,4.1365],["2019-11-14",218.2692,10.403889,6.461361,162.897042,4.1831],["2019-11-22",219.5502,10.464954,6.499283,163.849151,4.1832],["2019-11-29",212.5041,10.129098,6.2907,157.058842,4.224],["2019-12-06",215.8722,10.274127,6.390403,161.29321,4.1783],["2019-12-13",219.8174,10.457321,6.507192,167.586007,4.0949],["2019-12-20",222.2241,10.571817,6.578439,170.135473,4.0777],["2019-12-27",226.7168,10.785543,6.711433,174.568301,4.0545],["2020-01-03",226.8773,10.793176,6.716184,174.791038,4.0522],["2020-01-10",214.2016,10.190163,6.34095,164.122217,4.0745],["2020-01-17",218.213,10.38099,6.459697,162.831743,4.1837],["2020-01-24",214.2016,10.190163,6.34095,160.098632,4.1769],["2020-01-31",206.3396,9.816142,6.108212,150.877526,4.2695],["2020-02-07",205.2164,9.762711,6.074963,148.729009,4.3076],["2020-02-14",208.5859,9.923005,6.174711,150.866326,4.3163],["2020-02-21",212.6536,9.777977,6.295124,151.143629,4.3924],["2020-02-28",199.3732,9.16733,5.901988,138.356235,4.4987],["2020-03-06",192.2231,8.823842,5.690326,129.167932,4.6459],["2020-03-13",169.6085,7.785742,5.020873,111.798652,4.7362],["2020-03-20",138.1811,6.34309,4.090535,85.851691,5.0248],["2020-03-27",141.3405,6.488119,4.184062,86.335265,5.1109],["2020-04-03",134.8553,6.190428,3.992085,79.439357,5.2997],["2020-04-09",153.6454,7.052967,4.548322,94.461406,5.0779],["2020-04-17",151.9825,6.976636,4.499096,90.250541,5.2573],["2020-04-24",139.6776,6.411788,4.134837,77.165015,5.651],["2020-04-30",149.6546,6.869773,4.430182,86.089312,5.427],["2020-05-08",141.1742,6.480486,4.179139,76.445586,5.7653],["2020-05-15",135.3542,6.213328,4.006853,72.569042,5.8229],["2020-05-22",147.3266,6.76291,4.361269,82.414513,5.5808],["2020-05-29",147.3266,6.76291,4.361269,84.761055,5.4263],["2020-06-05",167.3257,7.663613,4.953297,104.947082,4.9775],["2020-06-12",163.1592,7.472786,4.829957,101.118994,5.0373],["2020-06-19",173.4921,7.946037,5.135837,101.302695,5.3466],["2020-06-26",160.9926,7.373556,4.76582,92.002928,5.4629],["2020-07-03",166.1591,7.610182,4.91876,97.188162,5.3374],["2020-07-10",170.4922,7.808642,5.047033,99.599476,5.344],["2020-07-17",171.1588,7.839174,5.066766,99.858093,5.351],["2020-07-24",174.1587,7.976569,5.155571,104.266108,5.2146],["2020-07-31",177.8251,8.144497,5.264108,106.692326,5.2033],["2020-08-07",170.1589,7.793376,5.037166,97.962098,5.4227],["2020-08-14",165.4924,7.579649,4.899025,95.939004,5.3852],["2020-08-21",162.4968,7.426988,4.810347,90.485652,5.6064],["2020-08-28",163.3317,7.465153,4.835064,93.254309,5.4679],["2020-09-04",163.5115,7.45752,4.840385,96.591461,5.2848],["2020-09-11",155.1435,7.075866,4.59267,91.637812,5.2854],["2020-09-18",150.4574,6.86214,4.453949,88.811087,5.2889],["2020-09-25",150.9595,6.885039,4.468812,84.660654,5.5667],["2020-10-02",149.2858,6.808708,4.419267,82.540263,5.6464],["2020-10-09",156.6498,7.144564,4.63726,88.286428,5.5393],["2020-10-16",151.7963,6.923204,4.493584,84.283582,5.6226],["2020-10-23",164.6831,7.510952,4.875068,91.611577,5.612],["2020-10-30",152.131,6.93847,4.503492,82.285902,5.7718],["2020-11-06",164.5157,7.503318,4.870112,92.853681,5.5313],["2020-11-13",178.2393,8.129231,5.276367,101.441148,5.4854],["2020-11-19",179.4108,8.182663,5.311049,105.025797,5.333],["2020-11-27",181.9213,8.297159,5.385364,106.168936,5.3494],["2020-12-04",187.9668,8.556684,5.564329,113.490418,5.1706],["2020-12-11",193.0266,8.709345,5.714111,118.87904,5.0691],["2020-12-18",195.5641,8.823842,5.78923,119.744942,5.0986],["2020-12-23",197.4251,8.907805,5.84432,119.12281,5.174],["2020-12-30",198.4402,8.953604,5.874369,119.212281,5.1967],["2021-01-08",205.207,9.258927,6.074686,119.336798,5.3683],["2021-01-15",196.41,8.862007,5.81427,116.320594,5.2714],["2021-01-22",184.0604,8.304792,5.448689,105.820917,5.4301],["2021-01-29",179.8365,8.098699,5.32365,102.527725,5.4759],["2021-02-05",182.379,8.213195,5.398915,105.665689,5.3884],["2021-02-12",179.667,8.091066,5.318632,104.227893,5.3815],["2021-02-19",173.7346,7.823908,5.143018,100.582681,5.3924],["2021-02-26",168.6497,7.594915,4.99249,95.205869,5.5302],["2021-03-05",176.1226,7.915505,5.213707,96.683162,5.687],["2021-03-12",173.5022,7.785742,5.136137,97.350201,5.564],["2021-03-19",177.5846,7.968936,5.256988,100.650187,5.5082],["2021-03-26",176.5521,7.907872,5.226423,96.626696,5.7042],["2021-04-01",172.1213,7.709412,5.095259,94.521537,5.6849],["2021-04-09",171.0988,7.663613,5.064989,94.632535,5.6445],["2021-04-16",175.5296,7.862073,5.196153,97.284807,5.6328],["2021-04-23",175.8704,7.877339,5.206243,100.215343,5.4787],["2021-04-30",171.8039,7.678879,5.085862,99.258753,5.4036],["2021-05-07",176.5857,7.892606,5.227418,105.575368,5.2217],["2021-05-14",181.7091,8.121598,5.379084,107.640773,5.2701],["2021-05-21",185.1247,8.27426,5.480195,108.989911,5.3027],["2021-05-28",186.4653,8.320058,5.51988,111.345617,5.2281],["2021-06-04",203.9478,9.083366,6.03741,125.667042,5.0666],["2021-06-11",201.0342,8.953604,5.95116,122.603764,5.119],["2021-06-18",200.6916,8.938338,5.941016,124.525799,5.0314],["2021-06-25",196.7496,8.762777,5.824323,124.828797,4.9206],["2021-07-02",192.465,8.57195,5.697487,119.471195,5.0293],["2021-07-08",191.4367,8.526151,5.667048,113.649045,5.2587],["2021-07-16",190.4084,8.480353,5.636606,116.691071,5.0941],["2021-07-23",189.8942,8.457454,5.621386,114.665229,5.1701],["2021-07-30",191.4367,8.526151,5.667048,116.691314,5.1216],["2021-08-06",197.2638,8.785676,5.839545,117.503884,5.241],["2021-08-13",197.2638,8.785676,5.839545,117.36057,5.2474],["2021-08-20",192.2317,8.533784,5.69058,110.573782,5.4274],["2021-08-27",196.0144,8.701712,5.802559,117.229378,5.22],["2021-09-03",193.7705,8.587216,5.736135,117.042106,5.1685],["2021-09-10",189.1201,8.381123,5.598468,113.197216,5.2158],["2021-09-17",187.3977,8.304792,5.547481,110.170213,5.3103],["2021-09-24",188.9478,8.37349,5.59337,110.391342,5.3435],["2021-10-01",196.6986,8.716978,5.822815,113.905021,5.3911],["2021-10-08",194.9762,8.640648,5.771827,110.503268,5.5084],["2021-10-15",193.7705,8.587216,5.736135,110.976357,5.451],["2021-10-22",181.3692,8.037634,5.369022,99.132746,5.7117],["2021-10-29",176.5465,7.823908,5.226257,97.671543,5.643],["2021-11-05",175.1686,7.762843,5.185467,98.613083,5.5455],["2021-11-12",176.202,7.808642,5.216059,101.493574,5.4199],["2021-11-19",171.3793,7.594915,5.073293,96.255944,5.5584],["2021-11-26",171.9895,7.503318,5.091356,96.112775,5.5865],["2021-12-03",172.7598,7.518585,5.114161,95.573224,5.6432],["2021-12-10",170.1289,7.404088,5.036278,94.960829,5.5931],["2021-12-17",167.7355,7.281959,4.965426,91.935156,5.6959],["2021-12-23",165.9685,7.205247,4.913118,91.044994,5.691],["2021-12-30",164.8608,7.157158,4.880328,92.228103,5.5805],["2022-01-07",169.4762,7.357527,5.016956,93.226393,5.6753],["2022-01-14",178.5223,7.750249,5.284745,100.693557,5.5349],["2022-01-21",178.772,7.654072,5.292137,102.591553,5.4401],["2022-01-28",188.5062,8.070838,5.580296,109.073934,5.3954],["2022-02-04",192.2501,8.231133,5.691126,112.638989,5.3284],["2022-02-11",196.9299,8.431501,5.829662,118.25946,5.1987],["2022-02-18",196.9299,8.431501,5.829662,119.752129,5.1339],["2022-02-25",187.5702,8.030764,5.552587,113.938477,5.1394],["2022-03-04",184.7622,7.910543,5.469465,113.639054,5.0758],["2022-03-11",183.8263,7.87047,5.441758,114.19507,5.0255],["2022-03-18",194.8708,8.343339,5.768705,120.681429,5.0411],["2022-03-25",204.2924,8.655914,6.047611,133.477134,4.7782],["2022-04-01",204.1032,8.647899,6.04201,135.618462,4.6984],["2022-04-08",194.2669,8.231133,5.75083,127.645452,4.7513],["2022-04-14",191.0512,8.094882,5.655635,126.477531,4.7158],["2022-04-22",187.4572,7.942602,5.549243,123.657743,4.7326],["2022-04-29",174.216,7.381571,5.157268,110.565943,4.9191],["2022-05-06",168.352,7.133114,4.983678,103.562189,5.075],["2022-05-13",172.8919,7.325468,5.118071,105.678164,5.1075],["2022-05-20",177.2426,7.509807,5.246863,113.441514,4.8777],["2022-05-27",178.945,7.581939,5.297259,117.773832,4.7434],["2022-06-03",178.0578,7.525836,5.270994,115.914306,4.7956],["2022-06-10",168.5765,7.125099,4.990323,105.60217,4.9836],["2022-06-17",163.6462,6.916716,4.844373,99.562893,5.1313],["2022-06-24",163.6462,6.916716,4.844373,97.62049,5.2334],["2022-07-01",157.7679,6.668259,4.670359,92.682926,5.3142],["2022-07-08",159.0952,6.724362,4.709652,93.56126,5.3086],["2022-07-15",158.3368,6.692304,4.687199,91.515469,5.4014],["2022-07-22",160.6123,6.78848,4.75456,91.965727,5.4522],["2022-07-29",163.6462,6.916716,4.844373,98.467171,5.1884],["2022-08-05",170.852,7.221276,5.057684,102.249182,5.2165],["2022-08-12",179.0059,7.56591,5.299061,109.526786,5.1023],["2022-08-19",179.3746,7.533851,5.309976,107.771129,5.1961],["2022-08-26",178.4205,7.493777,5.281732,109.425959,5.0903],["2022-09-02",177.9239,7.453703,5.26703,107.070555,5.1878],["2022-09-09",178.4978,7.477748,5.28402,107.925606,5.1633],["2022-09-16",177.5413,7.437674,5.255704,104.81188,5.2882],["2022-09-23",186.7245,7.822381,5.527552,111.551604,5.2257],["2022-09-30",186.1505,7.798337,5.510561,107.487746,5.4066],["2022-10-07",195.7163,8.199074,5.793734,117.004025,5.2221],["2022-10-14",190.9334,7.998705,5.652148,112.841697,5.2824],["2022-10-21",208.1518,8.720032,6.16186,125.1621,5.1919],["2022-10-28",198.9687,8.335324,5.890014,116.204659,5.3454],["2022-11-04",206.0473,8.63187,6.099562,127.732142,5.036],["2022-11-11",186.0357,7.793528,5.507163,109.476702,5.3051],["2022-11-18",187.5088,7.855242,5.550771,109.464578,5.3477],["2022-11-25",186.9064,7.784712,5.532938,109.049692,5.3508],["2022-12-02",186.1296,7.731815,5.509942,111.80167,5.1974],["2022-12-09",177.3255,7.202842,5.249317,105.655485,5.2396],["2022-12-16",174.721,7.097048,5.172216,103.295362,5.2806],["2022-12-23",186.2243,7.564307,5.512747,113.008775,5.1445],["2022-12-29",184.705,7.502593,5.46777,110.514315,5.2177],["2023-01-06",184.0539,7.476145,5.448496,108.712112,5.2855],["2023-01-13",187.3095,7.608388,5.544872,114.33182,5.1146],["2023-01-20",186.2243,7.564307,5.512747,111.832732,5.1986],["2023-01-27",182.7516,7.423247,5.409944,112.382497,5.0767],["2023-02-03",178.8448,7.264556,5.294293,109.413204,5.103],["2023-02-10",185.1391,7.520226,5.48062,110.03803,5.2526],["2023-02-17",189.6971,7.705366,5.61555,113.861297,5.2012],["2023-02-24",180.5812,7.335085,5.345694,108.852204,5.1791],["2023-03-03",173.9159,7.04415,5.148383,104.338845,5.2037],["2023-03-10",175.6573,7.11468,5.199933,105.820795,5.1822],["2023-03-17",171.0862,6.92954,5.064618,101.390309,5.2679],["2023-03-24",172.5833,6.920724,5.108935,101.809831,5.2921],["2023-03-31",180.7178,7.246923,5.349739,111.050882,5.0804],["2023-04-06",178.5193,7.158761,5.284657,109.961802,5.0683],["2023-04-14",190.6111,7.643653,5.642607,120.325304,4.9455],["2023-04-20",187.5332,7.520226,5.551493,115.93954,5.0497],["2023-04-28",190.8309,7.652469,5.649115,119.134319,5.0007],["2023-05-05",192.1501,7.705366,5.688166,120.708588,4.9696],["2023-05-12",196.9868,7.899323,5.831345,124.908212,4.9234],["2023-05-19",196.3272,7.872874,5.81182,122.931904,4.9858],["2023-05-26",197.4265,7.916955,5.84436,122.988744,5.0114],["2023-06-02",200.6023,8.02275,5.938375,126.369168,4.9558],["2023-06-09",203.4681,8.13736,6.023209,129.840779,4.8922],["2023-06-16",212.7266,8.507641,6.297287,137.537003,4.8286],["2023-06-23",215.4701,8.516457,6.3785,140.730163,4.7799],["2023-06-30",215.024,8.498825,6.365295,139.29354,4.8192],["2023-07-07",217.2545,8.586987,6.431325,138.987853,4.8799],["2023-07-14",214.8009,8.490009,6.358692,139.830876,4.7957],["2023-07-21",220.6003,8.71923,6.530369,144.283097,4.7732],["2023-07-28",219.9601,8.6487,6.511416,145.322717,4.7253],["2023-08-04",218.839,8.604619,6.478229,140.548761,4.8609],["2023-08-11",215.2515,8.46356,6.37203,137.37145,4.8918],["2023-08-18",211.5158,8.295725,6.261444,132.799287,4.9724],["2023-08-25",210.8386,8.269165,6.241397,134.957973,4.8772],["2023-09-01",210.8386,8.269165,6.241397,133.463852,4.9318],["2023-09-08",203.3892,7.976999,6.020875,127.41261,4.9835],["2023-09-15",210.6129,8.260311,6.234714,135.043318,4.8689],["2023-09-22",205.9978,7.976999,6.098095,130.895877,4.9131],["2023-09-29",206.9123,8.012413,6.125168,128.995828,5.0076],["2023-10-06",205.5405,7.959292,6.084559,123.5943,5.1918],["2023-10-13",204.3974,7.915025,6.050719,126.046073,5.0625],["2023-10-20",201.0011,7.737955,5.95018,124.189624,5.0528],["2023-10-27",200.7711,7.729101,5.94337,126.674878,4.948],["2023-11-03",208.3604,8.021267,6.168036,132.995366,4.891],["2023-11-10",217.0996,8.3577,6.426739,137.703578,4.9219],["2023-11-17",226.2987,8.711839,6.699057,144.625665,4.8849],["2023-11-24",227.6786,8.76496,6.739905,145.275578,4.8927],["2023-12-01",236.0099,9.063766,6.986535,149.783356,4.9191],["2023-12-08",238.6726,9.166024,7.065359,151.57492,4.9158],["2023-12-15",245.4502,9.426317,7.265995,155.125003,4.9397],["2023-12-22",250.0711,9.528574,7.402785,160.57446,4.8619],["2023-12-28",252.9988,9.640129,7.489453,163.145633,4.8413],["2024-01-05",249.5831,9.509982,7.38834,159.343438,4.8899],["2024-01-12",247.6314,9.435613,7.330563,159.256838,4.8543],["2024-01-19",244.9477,9.333355,7.251119,155.354656,4.9223],["2024-01-26",244.2157,9.305466,7.22945,155.199388,4.9125],["2024-02-02",243.4839,9.277578,7.207786,153.652117,4.9471],["2024-02-09",252.9988,9.640129,7.489453,158.866576,4.9717],["2024-02-16",255.1946,9.723794,7.554453,160.1037,4.9761],["2024-02-23",259.0194,9.593648,7.66768,162.209919,4.9851],["2024-03-01",259.1094,9.575055,7.670342,163.10058,4.9596],["2024-03-08",262.3797,9.695906,7.767152,164.644567,4.9751],["2024-03-15",268.1656,9.909717,7.938431,167.648474,4.9937],["2024-03-22",262.1013,9.621536,7.758911,163.988626,4.9897],["2024-03-28",265.8998,9.760979,7.871358,166.14879,4.9962],["2024-04-05",252.9848,9.286874,7.489037,156.332788,5.052],["2024-04-12",250.7056,9.203209,7.421567,152.378672,5.1364],["2024-04-19",241.3358,8.85925,7.144195,144.143992,5.2269],["2024-04-26",245.3876,9.007989,7.26414,149.670903,5.1184],["2024-05-03",248.6797,9.128839,7.361595,153.223564,5.0668],["2024-05-10",254.2509,9.333355,7.526517,154.233228,5.1464],["2024-05-17",259.8221,9.537871,7.691442,158.558675,5.1157],["2024-05-24",252.225,9.258986,7.466546,152.873578,5.1508],["2024-05-31",246.4006,9.045174,7.294127,146.75634,5.2416],["2024-06-07",246.2363,9.017285,7.289265,145.586361,5.2802],["2024-06-14",242.9362,8.896435,7.191573,141.417588,5.363],["2024-06-21",248.1237,8.998693,7.345137,142.351033,5.4416],["2024-06-28",251.7123,9.128839,7.451369,141.362613,5.5589],["2024-07-05",255.0445,9.249689,7.550012,144.846903,5.497],["2024-07-12",261.709,9.49139,7.747297,149.83391,5.4529],["2024-07-19",265.5538,9.630832,7.861116,149.259566,5.5543],["2024-07-26",263.7596,9.565759,7.808002,145.830354,5.6465],["2024-08-02",252.225,9.147431,7.466546,137.262704,5.7366],["2024-08-09",265.2975,9.621536,7.853529,150.273476,5.5115],["2024-08-16",280.4209,10.17001,8.30122,160.244181,5.4632],["2024-08-23",280.9335,10.188603,8.316395,158.704068,5.5263],["2024-08-30",280.9335,10.188603,8.316395,155.059279,5.6562],["2024-09-06",285.6479,10.337341,8.455956,160.09554,5.5702],["2024-09-13",287.703,10.411711,8.51679,161.203941,5.5717],["2024-09-20",283.0244,10.197899,8.378293,161.309699,5.4775],["2024-09-27",287.6683,10.36523,8.515765,164.992682,5.4431],["2024-10-04",273.9945,9.872533,8.110981,156.41726,5.4686],["2024-10-11",270.1244,9.73309,7.996418,149.885602,5.6263],["2024-10-18",273.7366,9.863237,8.103347,150.793741,5.6672],["2024-10-25",274.7684,9.900421,8.133893,150.573025,5.6969],["2024-11-01",271.1564,9.770275,8.026968,145.768802,5.8073],["2024-11-08",275.8005,9.937606,8.164445,149.358448,5.7648],["2024-11-14",268.8345,9.686609,7.958232,144.989967,5.7885],["2024-11-22",264.9645,9.547167,7.84367,142.315166,5.8124],["2024-11-29",251.5486,9.063766,7.446522,129.728186,6.0535],["2024-12-06",251.7303,9.048427,7.451902,130.342962,6.0293],["2024-12-13",250.5375,8.950817,7.41659,129.495533,6.04],["2024-12-20",243.7071,8.706793,7.214392,125.177558,6.078],["2024-12-27",241.2481,8.618944,7.141601,121.493837,6.1991],["2025-01-03",233.0517,8.326115,6.898965,118.182042,6.1563],["2025-01-10",236.6036,8.453008,7.004109,121.160138,6.0965],["2025-01-17",247.2588,8.833686,7.319533,127.360169,6.0609],["2025-01-24",249.991,8.931296,7.400414,132.447502,5.8925],["2025-01-31",260.3732,9.302213,7.707755,139.424554,5.8301],["2025-02-07",260.0999,9.292452,7.699665,141.078562,5.7557],["2025-02-14",268.0231,9.57552,7.934214,146.07149,5.7283],["2025-02-21",265.3809,8.90196,7.855995,145.280767,5.7027],["2025-02-28",256.9051,8.617647,7.605089,137.127621,5.8488],["2025-03-07",263.2832,8.784313,7.793898,142.480901,5.7688],["2025-03-14",272.0984,9.078431,8.054852,147.941273,5.7419],["2025-03-21",280.9137,9.372549,8.315811,153.209147,5.7241],["2025-03-28",282.6768,9.431372,8.368001,153.050417,5.766],["2025-04-04",274.4491,9.156862,8.124441,148.294762,5.7777],["2025-04-11",283.5582,9.460784,8.394095,150.712557,5.8737],["2025-04-17",292.3735,9.754901,8.655052,155.87029,5.8559],["2025-04-25",310.5919,10.362745,9.194365,170.572574,5.6846],["2025-05-02",309.4165,10.323529,9.15957,171.289033,5.6394],["2025-05-09",324.6963,10.833333,9.611894,179.375587,5.6511],["2025-05-16",329.6916,11.0,9.759769,180.810576,5.6925],["2025-05-23",327.3409,10.921568,9.690181,179.499325,5.6932],["2025-05-30",325.284,10.852941,9.62929,177.887106,5.7087],["2025-06-06",318.3207,10.598039,9.423158,177.626216,5.5947],["2025-06-13",315.376,10.5,9.335988,176.915894,5.5652],["2025-06-20",318.3207,10.598039,9.423158,180.82599,5.4957],["2025-06-27",317.1096,10.5,9.387308,180.789361,5.4759],["2025-07-04",329.2493,10.90196,9.746674,190.032056,5.409],["2025-07-11",310.2997,10.274509,9.185714,173.849581,5.5722],["2025-07-18",309.4114,10.245098,9.159419,174.151994,5.5466],["2025-07-25",309.1153,10.235294,9.150655,174.110897,5.5426],["2025-08-01",306.1544,10.137254,9.063003,172.412047,5.5436],["2025-08-08",323.0314,10.696078,9.562609,185.879701,5.4254],["2025-08-15",326.5845,10.813725,9.667789,189.060256,5.3928],["2025-08-22",330.3404,10.754901,9.778974,189.603194,5.4392],["2025-08-29",337.8686,11.0,10.001831,194.381539,5.4264],["2025-09-05",336.4663,10.931372,9.960319,194.636478,5.3968],["2025-09-12",331.9399,10.784313,9.826324,193.059071,5.3677],["2025-09-19",344.6139,11.196078,10.20151,201.938985,5.3276],["2025-09-26",343.4069,11.156862,10.165777,200.595379,5.3445],["2025-10-03",338.5787,11.0,10.02285,197.579133,5.3498],["2025-10-10",330.4311,10.735294,9.781658,189.467151,5.4446],["2025-10-17",331.9399,10.784313,9.826324,190.528254,5.439],["2025-10-24",340.3892,11.058823,10.076447,197.531655,5.3797],["2025-10-31",351.5545,11.421568,10.406969,203.836709,5.3843],["2025-11-07",356.3827,11.578431,10.549898,207.700851,5.3567],["2025-11-14",360.9092,11.72549,10.683893,212.781846,5.2952],["2025-11-21",355.4774,11.549019,10.523098,205.885662,5.3902],["2025-11-28",372.0745,12.088235,11.014416,217.777079,5.3338],["2025-12-05",373.6929,12.117647,11.062325,218.449932,5.3405],["2025-12-12",380.9158,11.558823,11.276143,220.17386,5.4011],["2025-12-19",377.9887,11.47,11.189495,213.930914,5.516],["2025-12-26",382.2728,11.6,11.316315,215.367775,5.5413],["2026-01-02",383.2615,11.63,11.345582,220.058868,5.4372],["2026-01-09",399.0796,12.11,11.813842,231.978439,5.3707],["2026-01-16",396.4433,12.03,11.7358,230.056199,5.3798],["2026-01-23",440.2728,13.36,13.033273,259.93072,5.2879],["2026-01-30",450.1591,13.66,13.325935,268.704555,5.2301],["2026-02-06",467.2955,14.18,13.833219,278.720281,5.2341],["2026-02-13",481.1365,14.6,14.242949,287.266684,5.2288],["2026-02-20",496.6251,15.07,14.701454,298.12212,5.2006],["2026-02-27",470.2615,14.27,13.921019,285.097461,5.1495],["2026-03-06",439.7016,13.32,13.016364,259.598401,5.2878],["2026-03-13",434.4199,13.16,12.860011,258.125176,5.2541],["2026-03-20",436.2098,13.1,12.912997,257.917306,5.28],["2026-03-27",441.5375,13.26,13.070712,263.180831,5.2376],["2026-04-02",463.5145,13.92,13.721291,280.13666,5.1655],["2026-04-10",493.1502,14.81,14.598586,306.509309,5.0229],["2026-04-17",493.1502,14.81,14.598586,309.80292,4.9695],["2026-04-24",473.5041,14.22,14.01701,295.15653,5.0083],["2026-04-30",463.5145,13.92,13.721291,290.070544,4.9886],["2026-05-08",449.5292,13.5,13.307286,286.41099,4.8999],["2026-05-15",431.548,12.96,12.774995,265.971039,5.0654],["2026-05-22",428.5512,12.87,12.68628,266.83167,5.014],["2026-05-29",430.2161,12.92,12.735566,265.595848,5.0569],["2026-06-05",418.3477,12.54,12.384229,254.86685,5.1244],["2026-06-12",430.3576,12.9,12.739757,264.334584,5.0827],["2026-06-19",431.2553,12.79,12.766331,261.719202,5.1442],["2026-06-26",453.8465,13.46,13.435091,274.081321,5.1695],["2026-07-03",458.5671,13.6,13.574832,276.814322,5.1717],["2026-07-10",477.7864,14.17,14.143777,291.967069,5.1088],["2026-07-17",458.9042,13.61,13.584813,279.946268,5.1176],["2026-07-24",453.5093,13.45,13.425109,279.439996,5.0666],["2026-07-31",465.985,13.82,13.794424,286.522083,5.0773],["2026-08-07",445.417,13.21,13.185554,273.149079,5.0908],["2026-08-14",421.1399,12.49,12.466886,251.695508,5.2236],["2026-08-21",421.4771,12.5,12.476868,254.878326,5.1625],["2026-08-28",436.6502,12.95,12.926035,262.124461,5.2005],["2026-09-04",471.2405,13.95,13.95,287.039923,5.1253],["2026-09-11",479.3478,14.19,14.19,293.89919,5.0918],["2026-09-18",473.9429,14.03,14.03,286.883633,5.1575],["2026-09-25",472.5917,13.99,13.99,283.776813,5.1991],["2026-10-02",495.5626,14.67,14.67,296.163115,5.2238],["2026-10-09",550.9629,16.309999,16.309999,344.754886,4.9892],["2026-10-16",521.2359,15.43,15.43,320.160224,5.0826],["2026-10-23",517.1822,15.31,15.31,320.50164,5.0377],["2026-10-26",452.3233,13.39,13.39,256.714256,5.5007]],"change":352.32,"usdChange":156.7124},{"rank":9,"ticker":"AXIA3","name":"AXIA Energia","sector":"Electricity","source":"https://query1.finance.yahoo.com/v8/finance/chart/AXIA3.SA","currency":"BRL","points":[["2016-10-26",100.0,23.171194,17.254354,100.0,3.1219],["2016-10-28",103.1493,23.900917,17.797743,101.216973,3.1815],["2016-11-04",98.0156,22.711369,16.911951,94.300256,3.2449],["2016-11-11",95.3408,22.091604,16.450441,86.582437,3.4377],["2016-11-18",97.0665,22.491453,16.74819,89.345139,3.3917],["2016-11-25",107.8085,24.980507,18.601652,98.184707,3.4279],["2016-12-02",103.5375,23.990883,17.864733,93.285345,3.465],["2016-12-09",98.7921,22.8913,17.045938,91.09193,3.3858],["2016-12-16",97.9724,22.701372,16.904505,90.727348,3.3712],["2016-12-23",96.3762,22.331514,16.629091,92.022528,3.2696],["2016-12-29",98.4038,22.801334,16.978943,94.261245,3.2591],["2017-01-06",96.937,22.461464,16.725859,94.402976,3.2057],["2017-01-13",100.0431,23.18119,17.261799,97.497832,3.2034],["2017-01-20",95.4703,22.121593,16.472775,93.379513,3.1918],["2017-01-27",93.5721,21.681761,16.145254,92.455608,3.1596],["2017-02-03",94.6074,21.921669,16.3239,94.540777,3.1241],["2017-02-10",97.6273,22.621403,16.844957,97.82785,3.1155],["2017-02-17",93.9172,21.76173,16.204802,94.733476,3.095],["2017-02-24",92.7092,21.481836,15.996381,93.385233,3.0993],["2017-03-03",90.8973,21.061996,15.683748,90.47707,3.1364],["2017-03-10",87.8775,20.362263,15.162696,86.75482,3.1623],["2017-03-17",82.0967,19.022772,14.165249,82.477132,3.1075],["2017-03-24",82.0535,19.012775,14.157801,81.888249,3.1282],["2017-03-31",73.7705,17.093504,12.728622,72.687831,3.1684],["2017-04-07",67.9897,15.754013,11.731175,67.809419,3.1302],["2017-04-13",66.0915,15.31418,11.403655,65.985818,3.1269],["2017-04-20",67.6445,15.674043,11.671626,67.141247,3.1453],["2017-04-28",77.912,18.053139,13.443213,76.048484,3.1984],["2017-05-05",71.1821,16.493732,12.282004,69.960773,3.1764],["2017-05-12",75.4961,17.493353,13.026368,75.324792,3.129],["2017-05-19",55.4789,12.855115,9.572521,52.679475,3.2878],["2017-05-26",61.2166,14.184609,10.562523,58.59818,3.2614],["2017-06-02",57.1613,13.244966,9.86282,55.076035,3.2401],["2017-06-09",55.7809,12.925088,9.624626,53.18949,3.274],["2017-06-16",53.4944,12.395289,9.230112,50.773491,3.2892],["2017-06-23",51.7256,11.985445,8.924922,48.432053,3.3342],["2017-06-30",53.7101,12.44527,9.267331,50.685437,3.3082],["2017-07-07",68.5936,15.89396,11.835387,65.098757,3.2895],["2017-07-14",62.9422,14.584457,10.86027,61.600443,3.1899],["2017-07-21",60.4832,14.014674,10.435981,60.411602,3.1256],["2017-07-28",59.9655,13.89472,10.346659,59.511808,3.1457],["2017-08-04",61.4754,14.244587,10.607184,61.465556,3.1224],["2017-08-11",59.2321,13.724784,10.220115,58.342544,3.1695],["2017-08-18",59.2752,13.73478,10.227559,58.46062,3.1654],["2017-08-25",85.2459,19.752495,14.708632,84.587495,3.1462],["2017-09-01",76.1432,17.643295,13.138021,75.866165,3.1333],["2017-09-08",84.9871,19.692516,14.663969,85.84225,3.0908],["2017-09-15",92.925,21.531816,16.0336,92.817968,3.1255],["2017-09-22",90.5953,20.992023,15.631642,90.404177,3.1285],["2017-09-29",85.2459,19.752495,14.708632,84.005421,3.168],["2017-10-06",89.7757,20.802095,15.490212,88.558758,3.1648],["2017-10-13",90.6816,21.012014,15.646527,89.667708,3.1572],["2017-10-20",93.4426,21.651772,16.122919,91.640264,3.1833],["2017-10-27",100.9922,23.401108,17.425556,96.121322,3.2801],["2017-11-03",84.9008,19.672523,14.64908,80.513915,3.292],["2017-11-10",86.2813,19.992401,14.887276,82.471936,3.2661],["2017-11-17",87.0578,20.172335,15.021264,82.891834,3.2788],["2017-11-24",89.3874,20.71213,15.423222,86.395828,3.23],["2017-12-01",80.8887,18.742876,13.956823,77.376649,3.2636],["2017-12-08",80.1553,18.572943,13.830281,76.26614,3.2811],["2017-12-15",75.9707,17.60331,13.108248,71.476381,3.3182],["2017-12-22",81.0181,18.772865,13.979155,76.163211,3.3209],["2017-12-29",83.434,19.332653,14.395998,78.740207,3.308],["2018-01-05",78.7748,18.253063,13.592085,75.882331,3.2409],["2018-01-12",72.5194,16.803614,12.512757,70.316587,3.2197],["2018-01-19",75.4961,17.493353,13.026368,73.453821,3.2087],["2018-01-26",87.3598,20.242308,15.073369,86.718143,3.145],["2018-02-02",85.3753,19.782482,14.730961,83.13573,3.206],["2018-02-09",91.113,21.111977,15.720967,86.665755,3.2821],["2018-02-16",92.5367,21.441853,15.966605,89.215998,3.2381],["2018-02-23",107.4202,24.890541,18.534662,103.450388,3.2417],["2018-03-02",106.6005,24.700613,18.393232,102.040872,3.2614],["2018-03-09",103.1061,23.890921,17.790297,99.054325,3.2496],["2018-03-16",96.2468,22.301525,16.60676,91.315267,3.2905],["2018-03-23",91.3719,21.171953,15.765627,86.333324,3.3041],["2018-03-29",90.5953,20.992023,15.631642,85.092204,3.3238],["2018-04-06",87.5755,20.292288,15.110587,81.210109,3.3666],["2018-04-13",82.9163,19.2127,14.306679,75.899838,3.4105],["2018-04-20",77.9551,18.063135,13.450656,71.36683,3.4101],["2018-04-27",83.0457,19.242687,14.329006,74.766516,3.4676],["2018-05-04",86.7558,20.102362,14.969159,76.708659,3.5308],["2018-05-11",81.5358,18.89282,14.068479,71.269631,3.5716],["2018-05-18",79.5945,18.442991,13.733514,66.257651,3.7503],["2018-05-25",64.9698,15.054279,11.210121,55.43751,3.6587],["2018-06-01",65.3581,15.144245,11.277114,54.537581,3.7413],["2018-06-08",55.6514,12.895099,9.602294,45.890833,3.7859],["2018-06-15",56.0828,12.995061,9.67673,46.394852,3.7738],["2018-06-22",55.522,12.865111,9.579964,46.022391,3.7663],["2018-06-29",52.5884,12.185369,9.073795,42.578901,3.8558],["2018-07-06",62.6833,14.52448,10.815606,49.839801,3.9264],["2018-07-13",63.1579,14.634438,10.897487,50.88983,3.8745],["2018-07-20",74.5039,17.263439,12.855166,61.544129,3.7793],["2018-07-27",72.4331,16.783623,12.497871,60.846221,3.7164],["2018-08-03",77.006,17.84322,13.286896,64.623271,3.7201],["2018-08-10",65.6601,15.214218,11.329218,53.281417,3.8472],["2018-08-17",69.8016,16.173853,12.043808,55.32347,3.9389],["2018-08-24",63.201,14.644435,10.904931,48.295688,4.0854],["2018-08-31",68.2485,15.81399,11.775837,51.523467,4.1353],["2018-09-06",69.2407,16.043903,11.947042,52.137612,4.146],["2018-09-14",63.4599,14.704412,10.949594,47.306636,4.1879],["2018-09-21",68.3779,15.843979,11.798168,52.413319,4.0728],["2018-09-28",66.9111,15.504108,11.545084,52.171573,4.0039],["2018-10-05",80.8887,18.742876,13.956823,65.253994,3.8699],["2018-10-11",85.0734,19.712509,14.678857,70.899799,3.746],["2018-10-19",93.9603,21.771727,16.212246,79.110726,3.7079],["2018-10-26",100.604,23.31114,17.358564,85.45578,3.6753],["2018-11-01",103.5375,23.990883,17.864733,87.424261,3.6973],["2018-11-09",101.9845,23.63102,17.59676,84.889194,3.7506],["2018-11-16",107.8516,24.990503,18.609098,89.727358,3.7525],["2018-11-23",105.9966,24.560665,18.289021,86.896559,3.8081],["2018-11-30",105.3926,24.420719,18.184813,85.166867,3.8633],["2018-12-07",109.1027,25.280394,18.824963,87.416004,3.8964],["2018-12-14",105.3063,24.400726,18.169924,84.102261,3.909],["2018-12-21",97.9293,22.691378,16.897064,79.058075,3.8671],["2018-12-28",104.5298,24.220797,18.035938,84.218949,3.8748],["2019-01-04",131.7084,30.518402,22.72543,109.278033,3.7627],["2019-01-11",133.5634,30.948238,23.045507,112.267192,3.7141],["2019-01-18",139.6031,32.347706,24.087616,116.263917,3.7486],["2019-01-24",146.5919,33.967091,25.293486,121.022148,3.7815],["2019-02-01",162.2088,37.585716,27.988085,138.006119,3.6694],["2019-02-08",154.4004,35.776405,26.640783,129.631726,3.7184],["2019-02-15",156.6437,36.296207,27.027857,131.617808,3.7155],["2019-02-22",163.4599,37.875607,28.203949,136.33595,3.743],["2019-03-01",153.7533,35.626461,26.529131,126.87736,3.7832],["2019-03-08",148.447,34.396931,25.613567,119.819197,3.8678],["2019-03-15",157.2476,36.436153,27.132065,128.028188,3.8344],["2019-03-22",145.5134,33.717186,25.107391,117.036786,3.8815],["2019-03-29",158.283,36.676064,27.310711,126.810814,3.8967],["2019-04-05",154.2278,35.73642,26.611015,124.665675,3.8622],["2019-04-12",135.0733,31.298105,23.306032,109.004869,3.8685],["2019-04-18",139.56,32.337711,24.080172,110.666082,3.937],["2019-04-26",143.4426,33.23737,24.750101,113.793981,3.9353],["2019-05-03",142.6189,32.187767,24.607971,113.039998,3.9388],["2019-05-10",140.4043,31.687958,24.225859,110.750463,3.9578],["2019-05-17",135.5765,30.598372,23.392855,103.627528,4.0844],["2019-05-24",146.2951,33.017452,25.242277,113.267862,4.0322],["2019-05-31",152.4074,34.396931,26.296909,120.740138,3.9407],["2019-06-07",159.3168,35.956337,27.489088,128.9495,3.8571],["2019-06-14",156.3493,35.286591,26.97706,125.758607,3.8813],["2019-06-21",153.8247,34.716808,26.541462,125.532697,3.8255],["2019-06-28",156.1278,35.23661,26.93885,127.189442,3.8322],["2019-07-05",160.1141,36.136269,27.626652,130.839757,3.8204],["2019-07-12",174.5088,39.385033,30.110374,145.465936,3.7452],["2019-07-19",174.5531,39.395027,30.118017,145.674006,3.7408],["2019-07-26",170.5226,38.485374,29.422579,141.05469,3.7741],["2019-08-02",190.2324,42.933685,32.823372,153.304559,3.8739],["2019-08-09",196.1232,44.26318,33.839783,155.550282,3.9362],["2019-08-16",183.3672,41.384274,31.638823,143.353633,3.9933],["2019-08-23",200.198,45.182831,34.542866,152.994574,4.0851],["2019-08-30",203.4756,45.92255,35.108395,153.492926,4.1385],["2019-09-06",199.3122,44.982906,34.390026,153.070789,4.065],["2019-09-13",192.447,43.433495,33.205479,147.922072,4.0616],["2019-09-20",177.565,40.074772,30.63769,132.976749,4.1687],["2019-09-27",178.0079,40.174732,30.714113,133.628986,4.1587],["2019-10-04",172.0728,38.835243,29.690052,132.28123,4.061],["2019-10-11",154.1347,34.786781,26.594954,117.192674,4.106],["2019-10-18",169.1496,38.175491,29.185667,127.626676,4.1376],["2019-10-25",165.8277,37.425777,28.612497,128.995464,4.0133],["2019-11-01",175.9705,39.714909,30.362568,138.0793,3.9786],["2019-11-08",169.2824,38.205482,29.20859,127.760842,4.1365],["2019-11-14",158.5639,35.7864,27.359175,118.338227,4.1831],["2019-11-22",157.1176,35.459999,27.109634,117.256033,4.1832],["2019-11-29",154.3263,34.830002,26.627998,114.060435,4.224],["2019-12-06",158.7127,35.82,27.384859,118.585352,4.1783],["2019-12-13",159.3331,35.959999,27.49189,121.473541,4.0949],["2019-12-20",159.4217,35.98,27.507181,122.053757,4.0777],["2019-12-27",167.22,37.740002,28.852732,128.756719,4.0545],["2020-01-03",166.5996,37.599998,28.745691,128.351831,4.0522],["2020-01-10",177.6767,40.099998,30.656973,136.136677,4.0745],["2020-01-17",178.3414,40.25,30.77166,133.079336,4.1837],["2020-01-24",180.5568,40.75,31.153915,134.951824,4.1769],["2020-01-31",173.7776,39.220001,29.984207,127.067874,4.2695],["2020-02-07",158.0481,35.669998,27.270185,114.544146,4.3076],["2020-02-14",159.466,35.990002,27.514832,115.33881,4.3163],["2020-02-21",166.8655,37.66,28.791563,118.599719,4.3924],["2020-02-28",152.997,34.529999,26.398638,106.173191,4.4987],["2020-03-06",143.3377,32.349998,24.732,96.318467,4.6459],["2020-03-13",124.3737,28.07,21.459885,81.981811,4.7362],["2020-03-20",74.4825,16.809999,12.851466,46.275855,5.0248],["2020-03-27",93.4022,21.08,16.115938,57.053029,5.1109],["2020-04-03",96.0163,21.67,16.566999,56.560425,5.2997],["2020-04-09",111.9231,25.26,19.311602,68.810478,5.0779],["2020-04-17",114.9804,25.950001,19.839117,68.277882,5.2573],["2020-04-24",96.5037,21.780001,16.651094,53.313555,5.651],["2020-04-30",107.4479,24.25,18.539444,61.809766,5.427],["2020-05-08",98.4533,22.219999,16.987484,53.312292,5.7653],["2020-05-15",100.3585,22.65,17.316219,53.806385,5.8229],["2020-05-22",112.5877,25.41,19.426279,62.981569,5.5808],["2020-05-29",123.9306,27.969999,21.38343,71.300691,5.4263],["2020-06-05",131.1972,29.610001,22.637236,82.2872,4.9775],["2020-06-12",132.6594,29.940001,22.889524,82.216541,5.0373],["2020-06-19",136.4256,30.790001,23.53936,79.659425,5.3466],["2020-06-26",134.1659,30.280001,23.149458,76.672193,5.4629],["2020-07-03",144.4011,32.59,24.915485,84.461684,5.3374],["2020-07-10",160.7066,36.27,27.728889,93.882847,5.344],["2020-07-17",179.006,40.400002,30.88633,104.436336,5.351],["2020-07-24",168.8151,38.099998,29.127951,101.066977,5.2146],["2020-07-31",170.6533,36.939999,29.445129,102.389356,5.2033],["2020-08-07",173.9795,37.66,30.019047,100.161654,5.4227],["2020-08-14",157.4409,34.080002,27.165407,91.2714,5.3852],["2020-08-21",157.3947,34.07,27.157436,87.644569,5.6064],["2020-08-28",173.1942,37.490002,29.883547,98.885308,5.4679],["2020-09-04",168.3896,36.450001,29.054546,99.47311,5.2848],["2020-09-11",158.9192,34.400002,27.420483,93.867985,5.2854],["2020-09-18",149.6335,32.389999,25.818293,88.32476,5.2889],["2020-09-25",147.9704,32.029999,25.531338,82.984316,5.5667],["2020-10-02",137.0678,29.67,23.650167,75.784919,5.6464],["2020-10-09",142.7963,30.91,24.638578,80.478719,5.5393],["2020-10-16",148.1552,32.07,25.563219,82.261893,5.6226],["2020-10-23",154.2071,33.380001,26.607433,85.783882,5.612],["2020-10-30",143.4892,31.059999,24.758142,77.611652,5.7718],["2020-11-06",155.7316,33.709999,26.870476,87.89588,5.5313],["2020-11-13",149.6335,32.389999,25.818293,85.160758,5.4854],["2020-11-19",145.0138,31.389999,25.021189,84.89004,5.333],["2020-11-27",148.6172,32.169998,25.642931,86.732725,5.3494],["2020-12-04",158.2262,34.25,27.300915,95.533666,5.1706],["2020-12-11",178.7379,38.689999,30.840067,110.079077,5.0691],["2020-12-18",170.2838,36.860001,29.381365,104.26568,5.0986],["2020-12-23",166.4956,36.040001,28.727736,100.460497,5.174],["2020-12-30",169.406,36.669998,29.229912,101.770083,5.1967],["2021-01-08",161.5986,34.98,27.882803,93.976616,5.3683],["2021-01-15",157.4871,34.09,27.173376,93.269146,5.2714],["2021-01-22",139.701,30.24,24.104513,80.317591,5.4301],["2021-01-29",132.5405,28.690001,22.868999,75.563503,5.4759],["2021-02-05",144.1922,29.799999,24.879425,83.541242,5.3884],["2021-02-12",145.3535,30.040001,25.0798,84.322046,5.3815],["2021-02-19",140.8535,29.110001,24.303356,81.546351,5.3924],["2021-02-26",156.8211,32.41,27.05846,88.528406,5.5302],["2021-03-05",153.7243,31.77,26.524139,84.387532,5.687],["2021-03-12",153.8695,31.799999,26.549185,86.334506,5.564],["2021-03-19",160.7404,33.220001,27.734715,91.103347,5.5082],["2021-03-26",163.4016,33.77,28.193899,89.429448,5.7042],["2021-04-01",162.6275,33.610001,28.060318,89.307955,5.6849],["2021-04-09",171.5306,35.450001,29.5965,94.871358,5.6445],["2021-04-16",172.0145,35.549999,29.679985,95.336612,5.6328],["2021-04-23",177.6757,36.720001,30.656796,101.244048,5.4787],["2021-04-30",182.8842,36.790001,31.555494,105.660335,5.4036],["2021-05-07",187.905,37.799999,32.421791,112.342842,5.2217],["2021-05-14",198.0459,39.84,34.171535,117.318361,5.2701],["2021-05-21",207.5406,41.75,35.809784,122.186999,5.3027],["2021-05-28",214.4006,43.130001,36.993431,128.026861,5.2281],["2021-06-04",226.7288,45.610001,39.120583,139.70407,5.0666],["2021-06-11",225.6848,45.400002,38.940456,137.637308,5.119],["2021-06-18",229.7611,46.220001,39.643787,142.56294,5.0314],["2021-06-25",220.3161,44.32,38.014118,139.780684,4.9206],["2021-07-02",216.5381,43.560001,37.362255,134.414391,5.0293],["2021-07-08",212.2631,42.700001,36.624619,126.012926,5.2587],["2021-07-16",219.7196,44.200001,37.91119,134.654329,5.0941],["2021-07-23",210.374,42.32,36.298679,127.0317,5.1701],["2021-07-30",200.084,40.25,34.523201,121.962324,5.1216],["2021-08-06",205.055,41.25,35.38092,122.144859,5.241],["2021-08-13",193.9696,39.02,33.468208,115.400712,5.2474],["2021-08-20",189.5455,38.130001,32.704845,109.02865,5.4274],["2021-08-27",193.0252,38.830002,33.305244,115.441642,5.22],["2021-09-03",184.9224,37.200001,31.90716,111.697638,5.1685],["2021-09-10",180.8461,36.380001,31.203827,108.244841,5.2158],["2021-09-17",188.1535,37.849998,32.464676,110.614544,5.3103],["2021-09-24",195.4113,39.310001,33.716949,114.167594,5.3435],["2021-10-01",193.7708,38.98,33.433899,112.209579,5.3911],["2021-10-08",189.2969,38.080002,32.661953,107.284509,5.5084],["2021-10-15",195.1627,39.259998,33.674061,111.773699,5.451],["2021-10-22",176.3225,35.470001,30.423304,96.374322,5.7117],["2021-10-29",168.17,33.830002,29.016644,93.037378,5.643],["2021-11-05",169.8601,34.169998,29.308266,95.624605,5.5455],["2021-11-12",177.0681,35.619999,30.55196,101.992454,5.4199],["2021-11-19",164.2429,33.040001,28.339046,92.247753,5.5584],["2021-11-26",162.2047,32.630001,27.987381,90.644742,5.5865],["2021-12-03",175.9248,35.389999,30.354683,97.324148,5.6432],["2021-12-10",175.9745,35.400002,30.363264,98.223667,5.5931],["2021-12-17",168.1203,33.82,29.008066,92.146064,5.6959],["2021-12-23",165.2868,33.25,28.519167,90.671035,5.691],["2021-12-30",166.0822,33.41,28.656404,92.911391,5.5805],["2022-01-07",150.9205,30.360001,26.040359,83.019172,5.6753],["2022-01-14",157.1343,31.610001,27.112507,88.629889,5.5349],["2022-01-21",168.9653,33.990002,29.153879,96.9638,5.4401],["2022-01-28",176.1236,35.43,30.388994,101.909083,5.3954],["2022-02-04",167.474,33.689999,28.896563,98.122716,5.3284],["2022-02-11",165.6845,33.330002,28.587788,99.496113,5.1987],["2022-02-18",172.2462,34.650002,29.719975,104.742089,5.1339],["2022-02-25",172.8428,34.77,29.822906,104.992399,5.1394],["2022-03-04",172.4451,34.689999,29.754282,106.063351,5.0758],["2022-03-11",169.1642,34.029999,29.188189,105.086801,5.0255],["2022-03-18",174.2844,35.060001,30.07164,107.932489,5.0411],["2022-03-25",181.5917,36.529999,31.332483,118.645333,4.7782],["2022-04-01",195.3615,39.299999,33.70837,129.80995,4.6984],["2022-04-08",213.2573,42.900002,36.796162,140.123327,4.7513],["2022-04-14",215.7428,43.400002,37.225018,142.823582,4.7158],["2022-04-22",199.3881,40.110001,34.403122,131.528063,4.7326],["2022-04-29",205.1842,40.48,35.403214,130.219868,4.9191],["2022-05-06",196.0097,38.669998,33.820213,120.575898,5.075],["2022-05-13",209.3407,41.299999,36.12038,127.957069,5.1075],["2022-05-20",222.8743,43.970001,38.455517,142.647411,4.8777],["2022-05-27",220.2892,43.459999,38.00948,144.98479,4.7434],["2022-06-03",212.686,41.959999,36.697598,138.457007,4.7956],["2022-06-10",207.82,41.0,35.857994,130.185661,4.9836],["2022-06-17",217.4,42.889999,37.510967,132.266884,5.1313],["2022-06-24",224.2935,44.25,38.700397,133.798654,5.2334],["2022-07-01",232.4035,45.849998,40.099731,136.528638,5.3142],["2022-07-08",222.7729,43.950001,38.438026,131.009064,5.3086],["2022-07-15",223.2798,44.049999,38.525486,129.05121,5.4014],["2022-07-22",226.2197,44.630001,39.032742,129.532167,5.4522],["2022-07-29",232.2009,45.810001,40.064758,139.717059,5.1884],["2022-08-05",243.9604,48.130001,42.093792,146.002103,5.2165],["2022-08-12",237.7258,46.900002,41.018051,145.455221,5.1023],["2022-08-19",244.1631,48.169998,42.128773,146.697096,5.1961],["2022-08-26",234.938,46.349998,40.537033,144.088353,5.0903],["2022-09-02",235.749,46.509998,40.67696,141.868384,5.1878],["2022-09-09",229.8185,45.34,39.653702,138.955779,5.1633],["2022-09-16",222.4181,43.880001,38.376808,131.304993,5.2882],["2022-09-23",232.9105,45.950001,40.187195,139.143711,5.2257],["2022-09-30",217.8055,42.970001,37.580929,125.766099,5.4066],["2022-10-07",230.2747,45.43,39.73241,137.663887,5.2221],["2022-10-14",222.5195,43.900002,38.394299,131.509092,5.2824],["2022-10-21",248.2182,48.970001,42.828445,149.254107,5.1919],["2022-10-28",245.4303,48.419998,42.34742,143.339854,5.3454],["2022-11-04",261.397,51.57,45.102367,162.04434,5.036],["2022-11-11",228.45,45.07,39.417564,134.436308,5.3051],["2022-11-18",223.1784,44.029999,38.507992,130.287908,5.3477],["2022-11-25",229.7678,45.330002,39.644958,134.056981,5.3508],["2022-12-02",222.9757,43.990002,38.473011,133.933859,5.1974],["2022-12-09",216.2849,42.669998,37.318558,128.868583,5.2396],["2022-12-16",207.5159,40.939999,35.805523,122.683765,5.2806],["2022-12-23",218.9206,43.189999,37.773335,132.850271,5.1445],["2022-12-29",213.497,42.119999,36.837532,127.741396,5.2177],["2023-01-06",207.82,41.0,35.857994,122.749647,5.2855],["2023-01-13",210.7599,41.580002,36.365257,128.645707,5.1146],["2023-01-20",207.7186,40.98,35.840508,124.740641,5.1986],["2023-01-27",209.3407,41.299999,36.12038,128.733376,5.0767],["2023-02-03",192.6136,38.0,33.234241,117.836645,5.103],["2023-02-10",187.6969,37.029999,32.385895,111.558267,5.2526],["2023-02-17",181.9692,35.900002,31.397614,109.222803,5.2012],["2023-02-24",174.9236,34.509998,30.181936,105.44187,5.1791],["2023-03-03",166.0532,32.759998,28.651413,99.621709,5.2037],["2023-03-10",161.2886,31.82,27.829306,97.164695,5.1822],["2023-03-17",163.4682,32.25,28.205376,96.875676,5.2679],["2023-03-24",157.0815,30.99,27.103399,92.665054,5.2921],["2023-03-31",168.689,33.279999,29.106199,103.659198,5.0804],["2023-04-06",165.8505,32.720001,28.616434,102.158253,5.0683],["2023-04-14",177.1539,34.950001,30.566759,111.830302,4.9455],["2023-04-20",171.122,33.759998,29.526001,105.793566,5.0497],["2023-04-28",172.6958,33.849998,29.797541,107.81271,5.0007],["2023-05-05",173.257,33.959999,29.894373,108.839953,4.9696],["2023-05-12",180.0934,35.299999,31.073952,114.196203,4.9234],["2023-05-19",180.1954,35.32,31.091555,112.830843,4.9858],["2023-05-26",181.1138,35.5,31.25001,112.82659,5.0114],["2023-06-02",185.3993,36.34,31.989443,116.792057,4.9558],["2023-06-09",196.6742,38.549999,33.934868,125.505332,4.8922],["2023-06-16",198.868,38.98,34.313389,128.576815,4.8286],["2023-06-23",204.48,40.080002,35.281696,133.55219,4.7799],["2023-06-30",202.7964,39.75,34.991203,131.372444,4.8192],["2023-07-07",201.623,39.52,34.788742,128.987652,4.8799],["2023-07-14",194.3784,38.099998,33.538738,126.536257,4.7957],["2023-07-21",198.5619,38.919998,34.260571,129.868934,4.7732],["2023-07-28",193.9703,38.02,33.468319,128.151838,4.7253],["2023-08-04",185.7564,36.41,32.051064,119.30155,4.8609],["2023-08-11",188.0012,36.849998,32.438393,119.980569,4.8918],["2023-08-18",176.7772,34.650002,30.50177,110.988806,4.9724],["2023-08-25",185.9604,36.450001,32.086273,119.033415,4.8772],["2023-09-01",180.5525,35.389999,31.153173,114.292317,4.9318],["2023-09-08",175.3487,34.369999,30.255287,109.846715,4.9835],["2023-09-15",182.3382,35.740002,31.461275,116.913805,4.8689],["2023-09-22",179.8893,35.259998,31.038738,114.305918,4.9131],["2023-09-29",188.2052,36.889999,32.473598,117.333216,5.0076],["2023-10-06",177.5425,34.799999,30.633808,106.758722,5.1918],["2023-10-13",180.4505,35.369999,31.135567,111.278699,5.0625],["2023-10-20",174.0222,34.110001,30.026415,107.520564,5.0528],["2023-10-27",175.2467,34.349998,30.237679,110.570467,4.948],["2023-11-03",188.2562,36.900002,32.482399,120.162959,4.891],["2023-11-10",190.5521,37.349998,32.878529,120.864829,4.9219],["2023-11-17",206.1636,40.41,35.572189,131.757486,4.8849],["2023-11-24",206.5717,40.490002,35.64262,131.807834,4.8927],["2023-12-01",209.2246,41.009998,36.100361,132.784103,4.9191],["2023-12-08",208.6635,40.900002,36.003532,132.516901,4.9158],["2023-12-15",208.0512,40.779999,35.897896,131.488763,4.9397],["2023-12-22",214.1224,41.970001,36.945431,137.491253,4.8619],["2023-12-28",216.4692,42.43,37.350357,139.589613,4.8413],["2024-01-05",210.5001,41.259998,36.320427,134.39135,4.8899],["2024-01-12",219.0201,42.93,37.790501,140.856323,4.8543],["2024-01-19",212.7959,41.709999,36.716553,134.962826,4.9223],["2024-01-26",208.4594,40.860001,35.968315,132.476214,4.9125],["2024-02-02",207.388,40.650002,35.783459,130.873562,4.9471],["2024-02-09",222.6424,43.639999,38.415501,139.804757,4.9717],["2024-02-16",216.8263,42.5,37.41198,136.032239,4.9761],["2024-02-23",220.0915,43.139999,37.975365,137.831469,4.9851],["2024-03-01",223.2036,43.75,38.512333,140.499096,4.9596],["2024-03-08",221.9791,43.509998,38.301064,139.29299,4.9751],["2024-03-15",219.3772,43.0,37.852123,137.147542,4.9937],["2024-03-22",214.5816,42.060001,37.024662,134.257029,4.9897],["2024-03-28",212.7449,41.700001,36.707756,132.934691,4.9962],["2024-04-05",208.8675,40.939999,36.038742,129.070358,5.052],["2024-04-12",199.0721,39.02,34.348598,120.99587,5.1364],["2024-04-19",192.8479,37.799999,33.274658,115.183351,5.2269],["2024-04-26",192.3377,37.700001,33.18663,117.313822,5.1184],["2024-05-03",200.8664,38.950001,34.658199,123.763483,5.0668],["2024-05-10",195.2968,37.869999,33.697201,118.470597,5.1464],["2024-05-17",196.9987,38.200001,33.990845,120.220154,5.1157],["2024-05-24",186.6846,36.200001,32.211216,113.14954,5.1508],["2024-05-31",179.4132,34.790001,30.956583,106.858606,5.2416],["2024-06-07",184.2608,35.73,31.793003,108.943561,5.2802],["2024-06-14",184.0545,35.689999,31.75741,107.141477,5.363],["2024-06-21",178.8974,34.689999,30.867598,102.635216,5.4416],["2024-06-28",184.8796,35.849998,31.89978,103.829107,5.5589],["2024-07-05",195.6578,37.939999,33.759491,111.119535,5.497],["2024-07-12",201.64,39.099998,34.791672,115.443143,5.4529],["2024-07-19",191.2743,37.09,33.003151,107.50936,5.5543],["2024-07-26",197.8753,38.369999,34.142109,109.403506,5.6465],["2024-08-02",197.7722,38.349998,34.124313,107.629089,5.7366],["2024-08-09",205.5593,39.860001,35.467934,116.43574,5.5115],["2024-08-16",208.0347,40.34,35.895042,118.879691,5.4632],["2024-08-23",215.9765,41.880001,37.265354,122.008765,5.5263],["2024-08-30",215.3061,41.75,37.149681,118.836695,5.6562],["2024-09-06",215.3061,41.75,37.149681,120.671451,5.5702],["2024-09-13",214.12,41.52,36.945019,119.974376,5.5717],["2024-09-20",205.9203,39.93,35.530224,117.364233,5.4775],["2024-09-27",203.6512,39.490002,35.138702,116.80452,5.4431],["2024-10-04",196.7924,38.16,33.95525,112.344328,5.4686],["2024-10-11",196.6376,38.130001,33.928555,109.109526,5.6263],["2024-10-18",194.7811,37.77,33.608223,107.299392,5.6672],["2024-10-25",195.7094,37.950001,33.768391,107.24871,5.6969],["2024-11-01",189.3662,36.720001,32.673923,101.799862,5.8073],["2024-11-08",183.7966,35.639999,31.712923,99.534174,5.7648],["2024-11-14",184.0029,35.68,31.748516,99.237912,5.7885],["2024-11-22",181.837,35.259998,31.374792,97.666529,5.8124],["2024-11-29",177.2472,34.369999,30.582857,91.409603,6.0535],["2024-12-06",188.077,36.470001,32.451466,97.384039,6.0293],["2024-12-13",183.0746,35.5,31.588348,94.625926,6.04],["2024-12-20",181.6823,35.23,31.348099,93.319179,6.078],["2024-12-27",180.4961,35.0,31.14344,90.898804,6.1991],["2025-01-03",177.3923,33.549999,30.607893,89.956796,6.1563],["2025-01-10",180.5647,34.150002,31.155279,92.463698,6.0965],["2025-01-17",184.2659,34.849998,31.793892,94.913249,6.0609],["2025-01-24",184.9004,34.970001,31.90337,97.961911,5.8925],["2025-01-31",190.8223,36.09,32.925152,102.181461,5.8301],["2025-02-07",183.7372,34.75,31.702662,99.659323,5.7557],["2025-02-14",198.489,37.540001,34.247997,108.175691,5.7283],["2025-02-21",198.7534,37.59,34.293613,108.806046,5.7027],["2025-02-28",202.0845,38.220001,34.86837,107.866161,5.8488],["2025-03-07",206.1029,38.98,35.561718,111.536653,5.7688],["2025-03-14",213.5052,40.380001,36.838951,116.083854,5.7419],["2025-03-21",221.7007,41.93,38.253025,120.914627,5.7241],["2025-03-28",217.0478,41.049999,37.450195,117.516741,5.766],["2025-04-04",216.0432,40.860001,37.276855,116.735944,5.7777],["2025-04-11",219.2156,41.459999,37.824238,116.514153,5.8737],["2025-04-17",222.7582,42.130001,38.435486,118.75695,5.8559],["2025-04-25",229.6318,43.43,39.621483,126.110459,5.6846],["2025-05-02",240.1322,44.490002,41.433266,132.934127,5.6394],["2025-05-09",234.6808,43.48,40.492661,129.647323,5.6511],["2025-05-16",225.829,41.84,38.965336,123.8499,5.6925],["2025-05-23",225.0734,41.700001,38.834957,123.420334,5.6932],["2025-05-30",226.4767,41.959999,39.077091,123.852648,5.7087],["2025-06-06",222.9684,41.310001,38.471752,124.418655,5.5947],["2025-06-13",222.9144,41.299999,38.462437,125.047881,5.5652],["2025-06-20",216.1676,40.049999,37.298321,122.796665,5.4957],["2025-06-27",214.2785,39.700001,36.972366,122.163672,5.4759],["2025-07-04",221.0792,40.959999,38.145794,127.59977,5.409],["2025-07-11",212.1735,39.310001,36.609165,118.873057,5.5722],["2025-07-18",210.2844,38.959999,36.283211,118.35843,5.5466],["2025-07-25",205.8585,38.139999,35.51955,115.950935,5.5426],["2025-08-01",204.4551,37.880001,35.277412,115.139688,5.5436],["2025-08-08",238.9988,44.279999,41.237694,137.525409,5.4254],["2025-08-15",238.8368,44.25,41.209755,138.262981,5.3928],["2025-08-22",239.8915,42.68,41.391735,137.688865,5.4392],["2025-08-29",253.044,45.02,43.661106,145.580507,5.4264],["2025-09-05",255.9667,45.540001,44.165409,148.069678,5.3968],["2025-09-12",260.2385,46.299999,44.902466,151.356926,5.3677],["2025-09-19",284.1265,50.549999,49.024185,166.494204,5.3276],["2025-09-26",284.9133,50.689999,49.159958,166.427324,5.3445],["2025-10-03",294.4686,52.389999,50.808647,171.838484,5.3498],["2025-10-10",291.9954,51.950001,50.381927,167.428358,5.4446],["2025-10-17",307.0589,54.630001,52.981033,176.246953,5.439],["2025-10-24",304.361,54.150002,52.515522,176.624088,5.3797],["2025-10-31",313.1855,55.720001,54.038136,181.589773,5.3843],["2025-11-07",329.8228,58.68,56.908787,192.221666,5.3567],["2025-11-14",351.8559,62.599998,60.710464,207.444277,5.2952],["2025-11-21",353.7078,61.029999,61.029999,204.860744,5.3902],["2025-11-28",362.2274,62.5,62.5,212.013521,5.3338],["2025-12-05",365.7048,63.099998,63.099998,213.780323,5.3405],["2025-12-12",370.2833,63.889999,63.889999,214.028149,5.4011],["2025-12-19",363.9661,62.799999,62.799999,205.994519,5.516],["2025-12-26",289.0865,49.880001,49.880001,162.867765,5.5413],["2026-01-02",289.7819,50.0,50.0,166.385293,5.4372],["2026-01-09",297.606,51.349998,51.349998,172.993496,5.3707],["2026-01-16",292.6797,50.5,50.5,169.842142,5.3798],["2026-01-23",315.1089,54.369999,54.369999,186.035756,5.2879],["2026-01-30",315.1089,54.369999,54.369999,188.091714,5.2301],["2026-02-06",334.0027,57.630001,57.630001,199.217254,5.2341],["2026-02-13",338.6392,58.43,58.43,202.187446,5.2288],["2026-02-20",354.6931,61.200001,61.200001,212.920892,5.2006],["2026-02-27",355.0988,61.27,61.27,215.279725,5.1495],["2026-03-06",341.8847,58.990002,58.990002,201.84762,5.2878],["2026-03-13",336.147,58.0,58.0,199.733031,5.2541],["2026-03-20",322.5273,55.650002,55.650002,190.700375,5.28],["2026-03-27",324.3819,55.970001,55.970001,193.349598,5.2376],["2026-04-02",343.5655,59.279999,59.279999,207.642461,5.1655],["2026-04-10",378.6291,65.330002,65.330002,235.330623,5.0229],["2026-04-17",367.9651,63.490002,63.490002,231.160126,4.9695],["2026-04-24",364.3718,62.869999,62.869999,227.12943,5.0083],["2026-04-30",359.6194,62.049999,62.049999,225.05228,4.9886],["2026-05-08",340.4938,58.75,58.75,216.940671,4.8999],["2026-05-15",316.8476,54.669998,54.669998,195.279054,5.0654],["2026-05-22",312.9645,54.0,54.0,194.863158,5.014],["2026-05-29",303.8653,52.43,52.43,187.592612,5.0569],["2026-06-05",294.1866,50.759998,50.759998,179.225109,5.1244],["2026-06-12",301.3732,52.0,52.0,185.109684,5.0827],["2026-06-19",300.272,51.810001,51.810001,182.228365,5.1442],["2026-06-26",322.3534,55.619999,55.619999,194.671647,5.1695],["2026-07-03",312.7906,53.970001,53.970001,188.816245,5.1717],["2026-07-10",313.1383,54.029999,54.029999,191.353441,5.1088],["2026-07-17",290.9411,50.200001,50.200001,177.483395,5.1176],["2026-07-24",291.2888,50.259998,50.259998,179.484172,5.0666],["2026-07-31",306.1256,52.82,52.82,188.228687,5.0773],["2026-08-07",307.4586,53.049999,53.049999,188.546987,5.0908],["2026-08-14",288.7967,49.830002,49.830002,172.600202,5.2236],["2026-08-21",300.5038,51.849998,51.849998,181.722579,5.1625],["2026-08-28",307.7484,53.099998,53.099998,184.743723,5.2005],["2026-09-04",320.3829,55.279999,55.279999,195.150211,5.1253],["2026-09-11",317.601,54.799999,54.799999,194.728497,5.0918],["2026-09-18",311.8054,53.799999,53.799999,188.739753,5.1575],["2026-09-25",316.1521,54.549999,54.549999,189.839634,5.1991],["2026-10-02",329.7718,56.900002,56.900002,197.081546,5.2238],["2026-10-09",346.811,59.84,59.84,217.010595,4.9892],["2026-10-16",344.7826,59.490002,59.490002,211.776807,5.0826],["2026-10-23",336.147,58.0,58.0,208.312785,5.0377],["2026-10-26",294.4184,50.799999,50.799999,167.09597,5.5007]],"change":194.42,"usdChange":67.0969},{"rank":10,"ticker":"BBAS3","name":"Banco do Brasil","sector":"Banking","source":"https://query1.finance.yahoo.com/v8/finance/chart/BBAS3.SA","currency":"BRL","points":[["2016-10-26",100.0,13.67,7.46901,100.0,3.1219],["2016-10-28",103.4748,14.145,7.728545,101.536375,3.1815],["2016-11-04",98.3175,13.44,7.343341,94.590713,3.2449],["2016-11-11",86.9056,11.88,6.490991,78.922126,3.4377],["2016-11-18",96.0863,13.135,7.176694,88.442911,3.3917],["2016-11-25",101.4542,13.815,7.577623,92.397639,3.4279],["2016-12-02",99.7651,13.585,7.451468,89.886484,3.465],["2016-12-09",99.2878,13.52,7.415816,91.548994,3.3858],["2016-12-16",97.3019,13.21,7.267489,90.106431,3.3712],["2016-12-23",98.4804,13.37,7.355512,94.031674,3.2696],["2016-12-29",103.4523,14.045,7.726864,99.097216,3.2591],["2017-01-06",106.3986,14.445,7.946923,103.617241,3.2057],["2017-01-13",104.7413,14.22,7.823139,102.076501,3.2034],["2017-01-20",108.0928,14.675,8.073461,105.725582,3.1918],["2017-01-27",115.6058,15.695,8.634611,114.226404,3.1596],["2017-02-03",113.7644,15.445,8.497074,113.684287,3.1241],["2017-02-10",114.8324,15.59,8.576846,115.068294,3.1155],["2017-02-17",121.2038,16.455,9.052726,122.257235,3.095],["2017-02-24",121.9036,16.549999,9.104991,122.792517,3.0993],["2017-03-03",128.5583,17.440001,9.602029,127.963958,3.1364],["2017-03-10",124.1723,16.844999,9.274439,122.585935,3.1623],["2017-03-17",121.1855,16.405001,9.051356,121.747068,3.1075],["2017-03-24",122.626,16.6,9.158946,122.379039,3.1282],["2017-03-31",124.7313,16.885,9.316194,122.900721,3.1684],["2017-04-07",120.0405,16.25,8.965834,119.722202,3.1302],["2017-04-13",113.0227,15.3,8.441678,112.841974,3.1269],["2017-04-20",115.9776,15.7,8.662375,115.114765,3.1453],["2017-04-28",121.3332,16.424999,9.062389,118.431127,3.1984],["2017-05-05",122.2935,16.555,9.134117,120.195214,3.1764],["2017-05-12",130.7148,17.695,9.763104,130.418196,3.129],["2017-05-19",103.3456,13.99,7.718892,98.130856,3.2878],["2017-05-26",107.3318,14.43,8.016626,102.740892,3.2614],["2017-06-02",104.431,14.04,7.799965,100.62132,3.2401],["2017-06-09",103.5384,13.92,7.733296,98.728323,3.274],["2017-06-16",102.5332,13.745,7.658213,97.31801,3.2892],["2017-06-23",95.0362,12.74,7.098264,88.984918,3.3342],["2017-06-30",99.9596,13.4,7.465993,94.330414,3.3082],["2017-07-07",99.3255,13.315,7.418633,94.264867,3.2895],["2017-07-14",109.6945,14.705,8.193094,107.356111,3.1899],["2017-07-21",109.6945,14.705,8.193094,109.564647,3.1256],["2017-07-28",106.5241,14.28,7.956297,105.718151,3.1457],["2017-08-04",115.14,15.435,8.59982,115.121562,3.1224],["2017-08-11",115.2519,15.45,8.608177,113.521031,3.1695],["2017-08-18",113.4616,15.21,8.474459,111.902372,3.1654],["2017-08-25",120.1512,16.0,8.974105,119.2232,3.1462],["2017-09-01",119.7382,15.945,8.943257,119.302552,3.1333],["2017-09-08",122.6293,16.33,9.159198,123.863211,3.0908],["2017-09-15",128.3632,17.055,9.587462,128.215349,3.1255],["2017-09-22",132.8414,17.65,9.921938,132.561153,3.1285],["2017-09-29",131.3361,17.450001,9.809506,129.424928,3.168],["2017-10-06",139.2389,18.5,10.399764,137.351467,3.1648],["2017-10-13",140.8194,18.709999,10.517816,139.244927,3.1572],["2017-10-20",141.1581,18.754999,10.543111,138.43542,3.1833],["2017-10-27",137.3573,18.25,10.259227,130.732525,3.2801],["2017-11-03",125.6537,16.695,9.385085,119.161083,3.292],["2017-11-10",117.7885,15.65,8.797637,112.588077,3.2661],["2017-11-17",122.6431,16.295,9.160223,116.774275,3.2788],["2017-11-24",123.5125,16.299999,9.22516,119.378846,3.23],["2017-12-01",116.617,15.39,8.710135,111.553687,3.2636],["2017-12-08",117.2611,15.475,8.758242,111.571555,3.2811],["2017-12-15",116.2478,15.3,8.682561,109.370745,3.3182],["2017-12-22",118.907,15.65,8.881179,111.781675,3.3209],["2017-12-29",120.8825,15.91,9.028728,114.081946,3.308],["2018-01-05",127.9106,16.834999,9.553652,123.213954,3.2409],["2018-01-12",129.6581,17.065001,9.684175,125.71967,3.2197],["2018-01-19",132.7733,17.475,9.91685,129.181589,3.2087],["2018-01-26",148.8047,19.584999,11.114241,147.711731,3.145],["2018-02-02",149.1087,19.625,11.13694,145.197271,3.206],["2018-02-09",143.6762,18.91,10.731192,136.663334,3.2821],["2018-02-16",153.0976,20.15,11.434875,147.603656,3.2381],["2018-02-23",161.0753,21.200001,12.030733,155.122614,3.2417],["2018-03-02",161.2566,21.1,12.044271,154.359165,3.2614],["2018-03-09",167.0267,21.855,12.475244,160.463028,3.2496],["2018-03-16",162.3259,21.200001,12.124134,154.008578,3.2905],["2018-03-23",157.7318,20.6,11.781005,149.033899,3.3041],["2018-03-29",157.081,20.514999,11.732393,147.539315,3.3238],["2018-04-06",155.741,20.34,11.632308,144.421027,3.3666],["2018-04-13",144.1026,18.82,10.763035,131.908491,3.4105],["2018-04-20",144.0259,18.809999,10.757311,131.853745,3.4101],["2018-04-27",142.9922,18.674999,10.680103,128.736691,3.4676],["2018-05-04",133.7274,17.465,9.988115,118.240504,3.5308],["2018-05-11",137.0964,17.905001,10.239747,119.834598,3.5716],["2018-05-18",125.1517,16.344999,9.347595,104.18129,3.7503],["2018-05-25",115.9754,15.045,8.662212,98.959631,3.6587],["2018-06-01",118.1723,15.33,8.826301,98.607998,3.7413],["2018-06-08",103.8729,13.475,7.758279,85.654879,3.7859],["2018-06-15",96.6434,12.5,7.218307,79.948866,3.7738],["2018-06-22",100.8957,13.05,7.535908,83.632819,3.7663],["2018-06-29",110.7534,14.325,8.272179,89.67297,3.8558],["2018-07-06",113.8846,14.73,8.506051,90.550207,3.9264],["2018-07-13",120.3403,15.565,8.988232,96.964868,3.8745],["2018-07-20",127.5693,16.5,9.528161,105.378932,3.7793],["2018-07-27",127.1054,16.440001,9.493516,106.772777,3.7164],["2018-08-03",132.3242,17.115,9.883304,111.046187,3.7201],["2018-08-10",122.7371,15.875,9.167247,99.597877,3.8472],["2018-08-17",120.8429,15.63,9.025769,95.777869,3.9389],["2018-08-24",115.6477,14.82,8.637739,88.373367,4.0854],["2018-08-31",117.4425,15.05,8.771791,88.661945,4.1353],["2018-09-06",114.4381,14.665,8.547395,86.17084,4.146],["2018-09-14",107.6703,13.755,8.041902,80.263595,4.1879],["2018-09-21",119.6858,15.29,8.939345,91.742069,4.0728],["2018-09-28",115.2631,14.725,8.609015,89.872342,4.0039],["2018-10-05",139.8813,17.870001,10.447751,112.844112,3.8699],["2018-10-11",145.5956,18.6,10.874547,121.338736,3.746],["2018-10-19",154.9105,19.790001,11.57028,130.428299,3.7079],["2018-10-26",166.0259,21.209999,12.400489,141.026925,3.6753],["2018-11-01",169.7832,21.690001,12.681123,143.360336,3.6973],["2018-11-09",162.4251,20.75,12.13155,135.198347,3.7506],["2018-11-16",168.6481,21.545,12.596347,140.307129,3.7525],["2018-11-23",178.7277,22.4,13.349193,146.521889,3.8081],["2018-11-30",178.0495,22.315001,13.298532,143.880293,3.8633],["2018-12-07",175.6558,22.014999,13.119751,140.74013,3.8964],["2018-12-14",176.4508,22.049999,13.179131,140.9214,3.909],["2018-12-21",176.411,22.045,13.176152,142.416152,3.8671],["2018-12-28",186.0136,23.245001,13.893378,149.869892,3.8748],["2019-01-04",195.2563,24.4,14.583713,162.00352,3.7627],["2019-01-11",194.8561,24.35,14.553824,163.78699,3.7141],["2019-01-18",194.2561,24.275,14.509005,161.779896,3.7486],["2019-01-24",195.8565,24.475,14.628539,161.693616,3.7815],["2019-02-01",208.5001,26.055,15.572893,177.390435,3.6694],["2019-02-08",206.9797,25.865,15.459331,173.776335,3.7184],["2019-02-15",219.3033,27.405001,16.379782,184.266713,3.7155],["2019-02-22",214.8112,26.545,16.044273,179.1662,3.743],["2019-03-01",207.6089,25.655001,15.506333,171.319049,3.7832],["2019-03-08",211.2101,26.1,15.775304,170.478518,3.8678],["2019-03-15",219.9812,27.105,16.43042,179.104764,3.8344],["2019-03-22",193.3611,23.825001,14.442161,155.520808,3.8815],["2019-03-29",197.7031,24.360001,14.766465,158.392822,3.8967],["2019-04-05",199.2857,24.555,14.884671,161.086952,3.8622],["2019-04-12",189.6278,23.365,14.163323,153.030639,3.8685],["2019-04-18",198.2307,24.424999,14.805869,157.189846,3.937],["2019-04-26",200.2596,24.674999,14.957409,158.86729,3.9353],["2019-05-03",203.222,25.040001,15.178669,161.074125,3.9388],["2019-05-10",203.5466,25.08,15.202917,160.556908,3.9578],["2019-05-17",181.9988,22.424999,13.59351,139.110286,4.0844],["2019-05-24",203.0664,24.809999,15.167052,157.222607,4.0322],["2019-05-31",212.1926,25.924999,15.848686,168.103149,3.9407],["2019-06-07",214.2797,26.18,16.004574,173.435948,3.8571],["2019-06-14",207.4203,25.26,15.492243,166.837254,3.8813],["2019-06-21",217.233,26.455,16.225155,177.278709,3.8255],["2019-06-28",221.4618,26.969999,16.541006,180.413755,3.8322],["2019-07-05",225.8139,27.5,16.866064,184.527383,3.8204],["2019-07-12",213.4968,26.0,15.946099,177.965305,3.7452],["2019-07-19",213.4968,26.0,15.946099,178.174631,3.7408],["2019-07-26",205.2854,25.0,15.332786,169.810151,3.7741],["2019-08-02",200.1943,24.379999,14.952529,161.332658,3.8739],["2019-08-09",199.7426,24.325001,14.918795,158.420919,3.9362],["2019-08-16",187.7541,22.865,14.02337,146.783243,3.9933],["2019-08-23",186.307,22.475,13.915289,142.378846,4.0851],["2019-08-30",191.6538,23.120001,14.314639,144.575087,4.1385],["2019-09-06",204.7098,24.695,15.289792,157.216119,4.065],["2019-09-13",196.3371,23.57,14.664438,150.912151,4.0616],["2019-09-20",197.8782,23.754999,14.779541,148.189112,4.1687],["2019-09-27",188.8401,22.67,14.104488,141.760624,4.1587],["2019-10-04",189.9231,22.799999,14.185372,146.003675,4.061],["2019-10-11",188.382,22.615,14.070269,143.231799,4.106],["2019-10-18",191.8389,23.030001,14.328469,144.746196,4.1376],["2019-10-25",198.7945,23.865,14.847978,154.63996,4.0133],["2019-11-01",199.7524,23.98,14.919523,156.740315,3.9786],["2019-11-08",195.754,23.5,14.620885,147.739493,4.1365],["2019-11-14",193.7131,23.254999,14.468451,144.570516,4.1831],["2019-11-22",196.2575,23.375,14.658489,146.465933,4.1832],["2019-11-29",200.7074,23.905001,14.990853,148.340064,4.224],["2019-12-06",203.4781,24.235001,15.197802,152.032712,4.1783],["2019-12-13",204.4827,24.264999,15.272836,155.895026,4.0949],["2019-12-20",215.143,25.530001,16.069054,164.71416,4.0777],["2019-12-27",223.1909,26.485001,16.670149,171.853415,4.0545],["2020-01-03",226.309,26.855,16.903042,174.353207,4.0522],["2020-01-10",210.0868,24.93,15.691404,160.969439,4.0745],["2020-01-17",211.1823,25.059999,15.773229,157.585396,4.1837],["2020-01-24",214.0475,25.4,15.987229,159.983454,4.1769],["2020-01-31",204.5249,24.27,15.275987,149.5506,4.2695],["2020-02-07",208.9913,24.799999,15.609579,151.464839,4.3076],["2020-02-14",210.0447,24.924999,15.688258,151.921449,4.3163],["2020-02-21",207.3901,24.610001,15.489991,147.402594,4.3924],["2020-02-28",199.2226,23.43,14.879957,138.251725,4.4987],["2020-03-06",179.836,21.15,13.431972,120.844187,4.6459],["2020-03-13",155.9168,18.245001,11.64544,102.77367,4.7362],["2020-03-20",105.1124,12.3,7.850858,65.306162,5.0248],["2020-03-27",120.6656,14.12,9.012528,73.70638,5.1109],["2020-04-03",108.958,12.75,8.138083,64.184007,5.2997],["2020-04-09",126.6904,14.825,9.462519,77.889435,5.0779],["2020-04-17",126.3913,14.79,9.440178,75.053925,5.2573],["2020-04-24",103.8306,12.15,7.755117,57.361308,5.651],["2020-04-30",121.7766,14.25,9.095503,70.052399,5.427],["2020-05-08",115.7946,13.55,8.648709,62.702576,5.7653],["2020-05-15",111.7354,13.075,8.345528,59.906017,5.8229],["2020-05-22",121.8193,14.255,9.098699,68.145727,5.5808],["2020-05-29",131.7751,15.42,9.842292,75.813848,5.4263],["2020-06-05",150.4048,17.6,11.233749,94.334253,4.9775],["2020-06-12",142.5,16.674999,10.643337,88.315318,5.0373],["2020-06-19",145.021,16.969999,10.831631,84.678311,5.3466],["2020-06-26",135.9625,15.91,10.155051,77.698901,5.4629],["2020-07-03",143.1409,16.75,10.691208,83.72458,5.3374],["2020-07-10",145.8755,17.07,10.895458,85.218698,5.344],["2020-07-17",151.5157,17.73,11.316725,88.397844,5.351],["2020-07-24",145.0637,16.975,10.834822,86.847383,5.2146],["2020-07-31",143.4827,16.790001,10.71674,86.087414,5.2033],["2020-08-07",145.7473,17.055,10.885884,83.908108,5.4227],["2020-08-14",141.7736,16.59,10.589083,82.188777,5.3852],["2020-08-21",140.7908,16.475,10.515681,78.398758,5.6064],["2020-08-28",144.6106,16.695,10.800982,82.565488,5.4679],["2020-09-04",147.036,16.975,10.982135,86.858857,5.2848],["2020-09-11",138.5907,16.0,10.351352,81.860655,5.2854],["2020-09-18",136.1699,15.67,10.170545,80.377547,5.2889],["2020-09-25",131.6512,15.15,9.83304,73.832231,5.5667],["2020-10-02",129.0877,14.855,9.641573,71.372714,5.6464],["2020-10-09",134.8665,15.52,10.07319,76.009555,5.5393],["2020-10-16",131.5209,15.135,9.823309,73.025842,5.6226],["2020-10-23",145.6853,16.764999,10.881248,81.043289,5.612],["2020-10-30",129.4788,14.9,9.670782,70.033588,5.7718],["2020-11-06",132.4768,15.245,9.894702,74.770727,5.5313],["2020-11-13",143.5998,16.525,10.72548,81.726805,5.4854],["2020-11-19",151.2905,17.309999,11.299905,88.564375,5.333],["2020-11-27",151.2468,17.305,11.296641,88.267354,5.3494],["2020-12-04",157.2337,17.99,11.743804,94.934415,5.1706],["2020-12-11",168.2026,19.245001,12.563067,103.590716,5.0691],["2020-12-18",171.3892,19.549999,12.801075,104.942522,5.0986],["2020-12-23",170.6002,19.459999,12.742143,102.93714,5.174],["2020-12-30",170.0742,19.4,12.702856,102.171502,5.1967],["2021-01-08",174.4137,19.895,13.026975,101.429154,5.3683],["2021-01-15",159.1158,18.15,11.884374,94.233717,5.2714],["2021-01-22",147.6752,16.844999,11.029877,84.902158,5.4301],["2021-01-29",148.4204,16.93,11.085535,84.616893,5.4759],["2021-02-05",148.8588,16.98,11.118278,86.24495,5.3884],["2021-02-12",147.9382,16.875,11.04952,85.821475,5.3815],["2021-02-19",143.0289,16.315001,10.682842,82.805786,5.3924],["2021-02-26",124.8405,14.025,9.324348,70.474767,5.5302],["2021-03-05",136.1897,15.3,10.17202,74.761847,5.687],["2021-03-12",134.1698,15.0,10.021159,75.281218,5.564],["2021-03-19",137.3005,15.35,10.254988,77.81824,5.5082],["2021-03-26",132.6493,14.83,9.907587,72.598761,5.7042],["2021-04-01",133.9462,14.975,10.004458,73.557431,5.6849],["2021-04-09",130.5472,14.595,9.750587,72.203969,5.6445],["2021-04-16",133.1412,14.885,9.944332,73.791633,5.6328],["2021-04-23",134.4829,15.035,10.044543,76.631713,5.4787],["2021-04-30",132.5598,14.82,9.900908,76.585691,5.4036],["2021-05-07",133.9015,14.97,10.001118,80.055747,5.2217],["2021-05-14",139.3577,15.58,10.408644,82.552666,5.2701],["2021-05-21",147.9446,16.540001,11.049997,87.10058,5.3027],["2021-05-28",151.905,16.77,11.345803,90.70833,5.2281],["2021-06-04",161.9143,17.875,12.093393,99.767152,5.0666],["2021-06-11",160.3291,17.700001,11.975,97.77914,5.119],["2021-06-18",158.5931,17.424999,11.845331,98.40438,5.0314],["2021-06-25",149.7192,16.450001,11.18254,94.990117,4.9206],["2021-07-02",146.2606,16.07,10.924217,90.790163,5.0293],["2021-07-08",144.6678,15.895,10.805256,85.884041,5.2587],["2021-07-16",144.6678,15.895,10.805256,88.659116,5.0941],["2021-07-23",144.6224,15.89,10.801858,87.328421,5.1701],["2021-07-30",143.9398,15.815,10.750875,87.739312,5.1216],["2021-08-06",144.6678,15.895,10.805256,86.17409,5.241],["2021-08-13",134.2467,14.75,10.026896,79.869035,5.2474],["2021-08-20",135.2023,14.855,10.098274,77.769846,5.4274],["2021-08-27",140.5669,15.265,10.498959,84.068162,5.22],["2021-09-03",134.121,14.565,10.017514,81.012354,5.1685],["2021-09-10",133.4764,14.495,9.969369,79.891862,5.2158],["2021-09-17",134.0822,14.47,10.014615,78.826285,5.3103],["2021-09-24",135.3795,14.61,10.111508,79.094463,5.3435],["2021-10-01",136.9084,14.775,10.225703,79.28147,5.3911],["2021-10-08",143.4411,15.48,10.713629,81.295616,5.5084],["2021-10-15",146.3136,15.79,10.928178,83.796813,5.451],["2021-10-22",133.9432,14.455,10.004234,73.210651,5.7117],["2021-10-29",132.0436,14.25,9.862352,73.051022,5.643],["2021-11-05",135.7038,14.645,10.135732,76.395941,5.5455],["2021-11-12",139.6883,15.075,10.433331,80.46143,5.4199],["2021-11-19",134.5919,14.525,10.05268,75.594137,5.5584],["2021-11-26",144.4724,15.38,10.790661,80.735413,5.5865],["2021-12-03",151.2358,16.1,11.295818,83.665836,5.6432],["2021-12-10",152.6448,16.25,11.401057,85.201731,5.5931],["2021-12-17",143.2305,15.165,10.697903,78.504064,5.6959],["2021-12-23",137.9886,14.61,10.306384,75.696118,5.691],["2021-12-30",136.2414,14.425,10.175881,76.217548,5.5805],["2022-01-07",135.2024,14.315,10.098282,74.372874,5.6753],["2022-01-14",143.6083,15.205,10.726118,81.000696,5.5349],["2022-01-21",147.339,15.6,11.004765,84.553156,5.4401],["2022-01-28",153.4309,16.245001,11.45977,88.778576,5.3954],["2022-02-04",152.203,16.115,11.368061,89.175465,5.3284],["2022-02-11",157.7283,16.700001,11.780745,94.718291,5.1987],["2022-02-18",170.2426,18.025,12.715438,103.52371,5.1339],["2022-02-25",166.2759,17.605,12.41916,101.003372,5.1394],["2022-03-04",163.9292,16.950001,12.243888,100.825598,5.0758],["2022-03-11",161.608,16.709999,12.070521,100.3928,5.0255],["2022-03-18",164.0865,16.860001,12.255637,101.617037,5.0411],["2022-03-25",171.7749,17.65,12.829888,112.231397,4.7782],["2022-04-01",168.758,17.34,12.604553,112.132981,4.6984],["2022-04-08",169.5852,17.424999,12.666337,111.428038,4.7513],["2022-04-14",171.2884,17.6,12.793545,113.394388,4.7158],["2022-04-22",167.5414,17.215,12.513686,110.520115,4.7326],["2022-04-29",161.6534,16.610001,12.07391,102.593106,4.9191],["2022-05-06",164.7191,16.924999,12.302883,101.327401,5.075],["2022-05-13",170.8504,17.555,12.760837,104.430321,5.1075],["2022-05-20",180.0474,18.5,13.447762,115.236685,4.8777],["2022-05-27",183.4936,18.525,13.705159,120.767523,4.7434],["2022-06-03",179.3334,18.105,13.394431,116.744712,4.7956],["2022-06-10",171.1122,17.275,12.780385,107.190621,4.9836],["2022-06-17",170.2946,17.065001,12.71932,103.607801,5.1313],["2022-06-24",161.962,16.23,12.096955,96.615808,5.2334],["2022-07-01",165.4048,16.575001,12.354101,97.169328,5.3142],["2022-07-08",166.9017,16.725,12.465901,98.152134,5.3086],["2022-07-15",166.0534,16.639999,12.402546,95.975508,5.4014],["2022-07-22",172.989,17.334999,12.920565,99.052558,5.4522],["2022-07-29",179.4754,17.985001,13.405033,107.991722,5.1884],["2022-08-05",188.5565,18.895,14.083302,112.844731,5.2165],["2022-08-12",220.0407,22.049999,16.434864,134.634393,5.1023],["2022-08-19",204.8225,20.525,15.298216,123.060634,5.1961],["2022-08-26",211.5361,20.795,15.799654,129.73588,5.0903],["2022-09-02",216.3172,21.264999,16.156752,130.174769,5.1878],["2022-09-09",206.2465,20.275,15.404571,124.703377,5.1633],["2022-09-16",201.7383,19.700001,15.067853,119.09663,5.2882],["2022-09-23",208.5483,20.365,15.576491,124.589421,5.2257],["2022-09-30",197.2325,19.26,14.731312,113.886757,5.4066],["2022-10-07",208.1898,20.33,15.549715,124.46099,5.2221],["2022-10-14",200.5095,19.58,14.976071,118.501175,5.2824],["2022-10-21",228.7733,22.34,17.087101,137.561849,5.1919],["2022-10-28",198.7685,19.41,14.84604,116.087735,5.3454],["2022-11-04",201.0215,19.629999,15.014314,124.616565,5.036],["2022-11-11",181.8717,17.76,13.584014,107.026307,5.3051],["2022-11-18",176.0346,17.190001,13.148042,102.766127,5.3477],["2022-11-25",179.2621,17.105,13.389106,104.589659,5.3508],["2022-12-02",188.799,18.014999,14.101414,113.405087,5.1974],["2022-12-09",183.297,17.49,13.690469,109.213471,5.2396],["2022-12-16",172.5905,16.299999,12.890803,102.035807,5.2806],["2022-12-23",186.779,17.639999,13.95054,113.34539,5.1445],["2022-12-29",183.8672,17.365,13.733056,110.013035,5.2177],["2023-01-06",185.5613,17.525,13.85959,109.602464,5.2855],["2023-01-13",188.7378,17.825001,14.096845,115.20364,5.1146],["2023-01-20",212.1381,20.035,15.844619,127.394671,5.1986],["2023-01-27",212.7205,20.09,15.888114,130.811773,5.0767],["2023-02-03",207.5322,19.6,15.5006,126.963507,5.103],["2023-02-10",213.7264,20.184999,15.963243,127.028985,5.2526],["2023-02-17",226.6971,21.41,16.932032,136.069691,5.2012],["2023-02-24",218.6023,20.24,16.327425,131.770871,5.1791],["2023-03-03",204.3996,18.924999,15.266626,122.627191,5.2037],["2023-03-10",207.3157,19.195,15.484432,124.892687,5.1822],["2023-03-17",203.3055,18.65,15.184906,120.484337,5.2679],["2023-03-24",204.8861,18.795,15.302967,120.865803,5.2921],["2023-03-31",213.171,19.555,15.921762,130.993336,5.0804],["2023-04-06",212.6804,19.51,15.885119,131.003875,5.0683],["2023-04-14",236.7174,21.715,17.680445,149.430402,4.9455],["2023-04-20",237.1534,21.754999,17.713011,146.616472,5.0497],["2023-04-28",233.6106,21.43,17.448397,145.841369,5.0007],["2023-05-05",235.7363,21.625,17.607168,148.089415,4.9696],["2023-05-12",241.0778,22.115,18.006128,152.866065,4.9234],["2023-05-19",240.0422,22.02,17.928776,150.304413,4.9858],["2023-05-26",242.0044,22.200001,18.075335,150.758977,5.0114],["2023-06-02",248.1699,22.370001,18.535837,156.334318,4.9558],["2023-06-09",264.8107,23.870001,19.778738,168.98584,4.8922],["2023-06-16",276.41,24.745001,20.645088,178.711092,4.8286],["2023-06-23",284.9553,25.51,21.283339,186.113088,4.7799],["2023-06-30",275.9073,24.700001,20.607544,178.734022,4.8192],["2023-07-07",279.0349,24.98,20.841148,178.511661,4.8799],["2023-07-14",266.3566,23.844999,19.894201,173.392554,4.7957],["2023-07-21",270.9924,24.26,20.240446,177.241929,4.7732],["2023-07-28",264.0667,23.639999,19.723169,174.462961,4.7253],["2023-08-04",264.737,23.700001,19.773232,170.026629,4.8609],["2023-08-11",265.1838,23.74,19.806601,169.237766,4.8918],["2023-08-18",266.9152,23.895,19.935921,167.581563,4.9724],["2023-08-25",266.6801,23.465,19.918367,170.702166,4.8772],["2023-09-01",269.4646,23.709999,20.126337,170.574949,4.9318],["2023-09-08",265.0322,23.32,19.79528,166.0287,4.9835],["2023-09-15",272.1228,23.775,20.324877,174.482978,4.8689],["2023-09-22",267.201,23.344999,19.957273,169.785838,4.9131],["2023-09-29",270.0052,23.59,20.166718,168.329985,5.0076],["2023-10-06",279.5625,24.424999,20.880548,168.104736,5.1918],["2023-10-13",279.3908,24.41,20.867729,172.292373,5.0625],["2023-10-20",282.3667,24.67,21.089996,174.461804,5.0528],["2023-10-27",279.2763,24.4,20.859175,176.20709,4.948],["2023-11-03",286.716,25.049999,21.414848,183.00934,4.891],["2023-11-10",287.5173,25.120001,21.474695,182.36865,4.9219],["2023-11-17",289.9209,25.33,21.654219,185.286098,4.8849],["2023-11-24",291.6377,25.48,21.78245,186.086156,4.8927],["2023-12-01",311.21,27.190001,23.244303,197.508995,4.9191],["2023-12-08",311.6106,27.225,23.274227,197.895995,4.9158],["2023-12-15",314.5038,27.305,23.49032,198.767013,4.9397],["2023-12-22",313.5247,27.219999,23.417191,201.318982,4.8619],["2023-12-28",318.9959,27.695,23.825832,205.703695,4.8413],["2024-01-05",316.0587,27.440001,23.606459,201.784015,4.8899],["2024-01-12",317.4409,27.559999,23.70969,204.152761,4.8543],["2024-01-19",322.0481,27.959999,24.053806,204.254508,4.9223],["2024-01-26",328.0952,28.485001,24.505461,208.504917,4.9125],["2024-02-02",332.4145,28.860001,24.828072,209.772357,4.9471],["2024-02-09",331.5507,28.785,24.763554,208.191993,4.9717],["2024-02-16",333.2784,28.934999,24.892595,209.091826,4.9761],["2024-02-23",330.4565,28.690001,24.681826,206.947132,4.9851],["2024-03-01",333.5663,28.959999,24.914104,209.968673,4.9596],["2024-03-08",332.9329,28.905001,24.866789,208.917051,4.9751],["2024-03-15",332.3191,28.645,24.820946,207.755171,4.9937],["2024-03-22",321.4139,27.705,24.006433,201.098674,4.9897],["2024-03-28",328.4326,28.309999,24.530664,205.222716,4.9962],["2024-04-05",330.6949,28.504999,24.699635,204.354,5.052],["2024-04-12",330.5789,28.495001,24.690971,200.925603,5.1364],["2024-04-19",321.4718,27.709999,24.010763,192.007272,5.2269],["2024-04-26",317.6434,27.379999,23.724821,193.742367,5.1184],["2024-05-03",327.3885,28.219999,24.452682,201.719854,5.0668],["2024-05-10",320.4278,27.620001,23.932781,194.377341,5.1464],["2024-05-17",321.2399,27.690001,23.993439,196.039417,5.1157],["2024-05-24",314.1631,27.08,23.46487,190.414262,5.1508],["2024-05-31",314.6271,27.120001,23.499531,187.392083,5.2416],["2024-06-07",315.3232,27.18,23.551521,186.433752,5.2802],["2024-06-14",314.4524,26.450001,23.486479,183.048471,5.363],["2024-06-21",316.3545,26.610001,23.628551,181.495721,5.4416],["2024-06-28",317.5434,26.709999,23.717348,178.333616,5.5589],["2024-07-05",317.7812,26.73,23.735106,180.476829,5.497],["2024-07-12",318.97,26.83,23.823902,182.617037,5.4529],["2024-07-19",322.2988,27.110001,24.072529,181.154173,5.5543],["2024-07-26",322.4177,27.120001,24.081408,178.2619,5.6465],["2024-08-02",311.0047,26.16,23.228975,169.25105,5.7366],["2024-08-09",315.6412,26.549999,23.575275,178.789851,5.5115],["2024-08-16",337.2784,28.370001,25.19136,192.734924,5.4632],["2024-08-23",341.0523,28.219999,25.473232,192.666192,5.5263],["2024-08-30",339.8438,28.120001,25.382967,187.574407,5.6562],["2024-09-06",347.6994,28.77,25.9697,194.87321,5.5702],["2024-09-13",345.7164,28.42,25.821594,193.709645,5.5717],["2024-09-20",334.5251,27.5,24.98571,190.662512,5.4775],["2024-09-27",331.4839,27.25,24.758564,190.1232,5.4431],["2024-10-04",326.7397,26.860001,24.404222,186.528301,5.4686],["2024-10-11",320.2925,26.33,23.922682,177.722687,5.6263],["2024-10-18",324.6718,26.690001,24.249767,178.852501,5.6672],["2024-10-25",320.7791,26.370001,23.959024,175.786879,5.6969],["2024-11-01",317.373,26.09,23.70462,170.614015,5.8073],["2024-11-08",316.1566,25.99,23.613768,171.213102,5.7648],["2024-11-14",308.6146,25.370001,23.050455,166.444488,5.7885],["2024-11-22",311.4124,25.6,23.259422,167.262813,5.8124],["2024-11-29",307.0795,24.77,22.935795,158.366481,6.0535],["2024-12-06",306.5835,24.73,22.898756,158.745299,6.0293],["2024-12-13",305.9857,24.51,22.854099,158.155092,6.04],["2024-12-20",300.6175,24.08,22.453148,154.408979,6.078],["2024-12-27",300.992,24.110001,22.481125,151.581185,6.1991],["2025-01-03",296.3729,23.74,22.13612,150.292636,6.1563],["2025-01-10",302.2404,24.209999,22.574366,154.771476,6.0965],["2025-01-17",316.4723,25.35,23.63735,163.011248,6.0609],["2025-01-24",332.3271,26.620001,24.821547,176.069915,5.8925],["2025-01-31",345.5603,27.68,25.809935,185.040514,5.8301],["2025-02-07",346.8087,27.780001,25.903175,188.10954,5.7557],["2025-02-14",358.9183,28.75,26.807642,195.609001,5.7283],["2025-02-21",349.3055,27.98,26.089664,191.224655,5.7027],["2025-02-28",340.9411,27.309999,25.464926,181.983316,5.8488],["2025-03-07",350.3043,28.059999,26.164261,189.574087,5.7688],["2025-03-14",356.2885,27.879999,26.611225,193.715855,5.7419],["2025-03-21",362.5505,28.370001,27.07893,197.733514,5.7241],["2025-03-28",366.0008,28.639999,27.336639,198.164741,5.766],["2025-04-04",357.5665,27.98,26.706675,193.206095,5.7777],["2025-04-11",355.2662,27.799999,26.534868,188.825706,5.8737],["2025-04-17",350.5378,27.43,26.181705,186.878867,5.8559],["2025-04-25",357.9498,28.01,26.73531,196.580847,5.6846],["2025-05-02",369.3235,28.9,27.584808,204.452785,5.6394],["2025-05-09",377.3745,29.530001,28.18614,208.477191,5.6511],["2025-05-16",328.0461,25.67,24.501797,179.908146,5.6925],["2025-05-23",312.0719,24.42,23.308685,171.126478,5.6932],["2025-05-30",299.2926,23.42,22.354193,163.673265,5.7087],["2025-06-06",282.5954,21.709999,21.107077,157.691133,5.5947],["2025-06-13",281.0333,21.59,20.990406,157.650733,5.5652],["2025-06-20",277.9093,21.35,20.757074,157.869797,5.4957],["2025-06-27",282.8557,21.73,21.126518,161.260653,5.4759],["2025-07-04",291.9675,22.43,21.807079,168.514206,5.409],["2025-07-11",275.1757,21.139999,20.552902,154.170887,5.5722],["2025-07-18",263.721,20.26,19.697346,148.435184,5.5466],["2025-07-25",263.4606,20.24,19.6779,148.395635,5.5426],["2025-08-01",238.8588,18.35,17.840387,134.514266,5.5436],["2025-08-08",246.4086,18.93,18.404282,141.789178,5.4254],["2025-08-15",268.7975,20.65,20.076511,155.607275,5.3928],["2025-08-22",266.845,20.5,19.930679,153.159179,5.4392],["2025-08-29",278.4299,21.389999,20.795959,160.185446,5.4264],["2025-09-05",275.306,21.15,20.56263,159.25693,5.3968],["2025-09-12",290.4055,22.309999,21.690413,168.90231,5.3677],["2025-09-19",281.4239,21.620001,21.019577,164.910518,5.3276],["2025-09-26",287.8021,22.110001,21.495968,168.114768,5.3445],["2025-10-03",280.9032,21.58,20.980688,163.922334,5.3498],["2025-10-10",268.2769,20.610001,20.037626,153.828317,5.4446],["2025-10-17",272.0517,20.9,20.319571,156.153374,5.439],["2025-10-24",267.1053,20.52,19.950123,155.004189,5.3797],["2025-10-31",285.0685,21.9,21.291798,165.287103,5.3843],["2025-11-07",297.9552,22.889999,22.254305,173.649138,5.3567],["2025-11-14",292.0977,22.440001,21.816803,172.212534,5.2952],["2025-11-21",286.3702,22.0,21.389021,165.860103,5.3902],["2025-11-28",292.4881,22.469999,21.845968,171.194758,5.3338],["2025-12-05",276.8915,21.16,20.681057,161.862667,5.3405],["2025-12-12",283.9577,21.700001,21.208832,164.130926,5.4011],["2025-12-19",280.5555,21.440001,20.95472,158.786479,5.516],["2025-12-26",285.9206,21.85,21.355438,161.084136,5.5413],["2026-01-02",283.696,21.68,21.189285,162.890926,5.4372],["2026-01-09",286.0515,21.860001,21.365213,166.277055,5.3707],["2026-01-16",279.6395,21.370001,20.886303,162.274909,5.3798],["2026-01-23",317.7186,24.280001,23.730436,187.576485,5.2879],["2026-01-30",330.0191,25.219999,24.64916,196.991765,5.2301],["2026-02-06",318.3729,24.33,23.779306,189.894797,5.2341],["2026-02-13",332.7671,25.43,24.854406,198.681458,5.2288],["2026-02-20",353.1806,26.99,26.379097,212.012944,5.2006],["2026-02-27",355.5797,26.950001,26.558287,215.571272,5.1495],["2026-03-06",327.405,24.75,24.453909,193.298852,5.2878],["2026-03-13",314.1765,23.75,23.465874,186.678521,5.2541],["2026-03-20",307.8268,23.27,22.991615,182.008426,5.28],["2026-03-27",299.7574,22.66,22.388912,178.672031,5.2376],["2026-04-02",309.4142,23.389999,23.11018,187.002263,5.1655],["2026-04-10",327.1404,24.73,24.434147,203.328678,5.0229],["2026-04-17",322.775,24.4,24.108095,202.771159,4.9695],["2026-04-24",300.2866,22.700001,22.428436,187.182225,5.0083],["2026-04-30",293.8046,22.209999,21.944296,183.864928,4.9886],["2026-05-08",288.3809,21.799999,21.5392,183.737695,4.8999],["2026-05-15",273.8296,20.700001,20.45236,168.766263,5.0654],["2026-05-22",277.0044,20.940001,20.689489,172.473083,5.014],["2026-05-29",268.5382,20.299999,20.057146,165.783268,5.0569],["2026-06-05",255.3867,19.17,19.074856,155.587335,5.1244],["2026-06-12",259.2501,19.459999,19.363415,159.236801,5.0827],["2026-06-19",258.7172,19.42,19.323614,157.009686,5.1442],["2026-06-26",270.9736,20.34,20.239048,163.642999,5.1695],["2026-07-03",266.1776,19.98,19.880835,160.678278,5.1717],["2026-07-10",274.171,20.58,20.477858,167.541193,5.1088],["2026-07-17",272.972,20.49,20.388304,166.521668,5.1176],["2026-07-24",271.1069,20.35,20.248999,167.048638,5.0666],["2026-07-31",284.4291,21.35,21.244036,174.888072,5.0773],["2026-08-07",267.2434,20.059999,19.960438,163.885277,5.0908],["2026-08-14",244.8621,18.379999,18.288774,146.342559,5.2236],["2026-08-21",245.5282,18.43,18.338528,148.477383,5.1625],["2026-08-28",268.7089,20.17,20.069893,161.308012,5.2005],["2026-09-04",301.5125,22.52,22.52,183.655956,5.1253],["2026-09-11",301.1109,22.49,22.49,184.618037,5.0918],["2026-09-18",310.6168,23.200001,23.200001,188.020279,5.1575],["2026-09-25",289.0611,21.59,21.59,173.57232,5.1991],["2026-10-02",317.5789,23.719999,23.719999,189.794703,5.2238],["2026-10-09",329.8965,24.639999,24.639999,206.426658,4.9892],["2026-10-16",316.3739,23.629999,23.629999,194.32725,5.0826],["2026-10-23",330.9675,24.719999,24.719999,205.103011,5.0377],["2026-10-26",233.8998,17.469999,17.469999,132.748884,5.5007]],"change":133.9,"usdChange":32.749}],"fx":{"start":3.1219,"end":5.5007,"factor":0.5675459486974385,"realChange":-43.24540513025615,"breakEven":76.19718761010922,"source":"https://opendata.bcb.gov.br/dataset/exchange-rates-daily-bulletins","type":"BCB PTAX USD selling reference rate","carriedForwardDates":[]}}