{"schemaVersion":1,"ticker":"BABA","identity":{"symbol":"BABA","name":"Alibaba Group Holding Limited","currency":"USD","exchange":"NYQ"},"source":"Yahoo Finance · research feed, not licensed for execution","sourceUrl":"https://finance.yahoo.com/quote/BABA/history/","fetchedAt":"2026-10-14T15:56:44.425Z","dateBasis":"exchange_local","status":"fresh","rows":[["2020-01-02",219.77,206.81508,15873500],["2020-01-03",217,204.20837,8604500],["2020-01-06",216.64,203.8696,11885500],["2020-01-07",217.63,204.80125,9388000],["2020-01-08",218,205.14943,11959100],["2020-01-09",221.78,208.70662,13122500],["2020-01-10",223.83,210.63577,12296000],["2020-01-13",230.48,216.89375,17544800],["2020-01-14",226.49001,213.13898,17266900],["2020-01-15",225.06,211.79326,10743400],["2020-01-16",223.94,210.73927,13700500],["2020-01-17",227.42999,214.02354,12956200],["2020-01-21",222.25999,209.15829,15831100],["2020-01-22",222.37,209.26183,10059600],["2020-01-23",219.13,206.21283,18519900],["2020-01-24",213.75,201.14996,18143900],["2020-01-27",205.47,193.35805,24574700],["2020-01-28",210.23,197.83745,16196700],["2020-01-29",212.02,199.52194,12871900],["2020-01-30",208.58,196.28471,14376000],["2020-01-31",206.59,194.41203,18181400],["2020-02-03",213.10001,200.53828,14118800],["2020-02-04",222.88,209.74176,16695100],["2020-02-05",220.22,207.23856,15766100],["2020-02-06",220.89999,207.87846,10790800],["2020-02-07",216.53,203.76607,13790300],["2020-02-10",215.77,203.05089,17420300],["2020-02-11",217.21001,204.40602,16073500],["2020-02-12",224.31,211.08746,18671900],["2020-02-13",220.36,207.37032,28069700],["2020-02-14",219.63,206.68335,10690000],["2020-02-18",220.52,207.52089,12987000],["2020-02-19",222.14,209.04538,10798100],["2020-02-20",218.03999,205.18706,14950100],["2020-02-21",212.59,200.05833,17681200],["2020-02-24",206.16,194.00737,19380200],["2020-02-25",205.61,193.48979,18132400],["2020-02-26",208.74001,196.4353,19482100],["2020-02-27",205.03,192.94398,22741200],["2020-02-28",208,195.73891,31251100],["2020-03-02",210.98,198.54324,21542200],["2020-03-03",207.41,195.18369,20813800],["2020-03-04",211.96001,199.46548,12474400],["2020-03-05",211.46001,198.99495,13462900],["2020-03-06",204.64,192.57697,21700500],["2020-03-09",197.66,186.00842,25502600],["2020-03-10",206.39,194.22382,19022600],["2020-03-11",198.91,187.18474,18908200],["2020-03-12",185.10001,174.18881,30247100],["2020-03-13",194,182.56416,23650500],["2020-03-16",178.85001,168.30722,26628500],["2020-03-17",184.81,173.91589,19276500],["2020-03-18",180,169.38943,22054200],["2020-03-19",180.88,170.21756,20905700],["2020-03-20",181.3,170.61281,21006100],["2020-03-23",176.34,165.94519,22554700],["2020-03-24",185.75,174.80049,20801500],["2020-03-25",188.56,177.44484,19605200],["2020-03-26",195.32001,183.80637,15416800],["2020-03-27",188.59,177.47308,13376400],["2020-03-30",191.27,179.9951,12254400],["2020-03-31",194.48,183.01588,19084800],["2020-04-01",187.56,176.50377,17948600],["2020-04-02",188.89999,177.7648,13412100],["2020-04-03",187.11,176.08032,9483100],["2020-04-06",196.45,184.86974,13248700],["2020-04-07",198,186.32838,14934500],["2020-04-08",195.98,184.42744,13608000],["2020-04-09",196.37,184.79446,17821300],["2020-04-13",199.44,187.6835,16117900],["2020-04-14",204.78,192.70871,16757100],["2020-04-15",208.17,195.8989,10768100],["2020-04-16",212.66,200.12419,16353800],["2020-04-17",209.5,197.15048,13558500],["2020-04-20",212.13,199.62546,19295400],["2020-04-21",207.34,195.11781,14107600],["2020-04-22",209.96001,197.58337,13471100],["2020-04-23",205.24001,193.1416,20424000],["2020-04-24",204.36,192.31346,14673900],["2020-04-27",203.69,191.68298,17286800],["2020-04-28",201.14999,189.29269,17203800],["2020-04-29",206.7,194.51553,19117800],["2020-04-30",202.67,190.72308,20107400],["2020-05-01",194.48,183.01588,22276200],["2020-05-04",191.14999,179.88217,25709400],["2020-05-05",195.02,183.52405,22957200],["2020-05-06",195.17,183.66521,18598900],["2020-05-07",196.49001,184.90741,16164600],["2020-05-08",201.19,189.33035,23819700],["2020-05-11",205.39999,193.29216,17920700],["2020-05-12",200.31,188.50221,17826800],["2020-05-13",199.46001,187.70232,22429700],["2020-05-14",201.3,189.43387,20025900],["2020-05-15",203.67999,191.67355,17209500],["2020-05-18",215.28,202.58977,23556600],["2020-05-19",217.2,204.39659,21438100],["2020-05-20",216.78999,204.01074,38324100],["2020-05-21",212.16,199.65369,29850700],["2020-05-22",199.7,187.92816,51979300],["2020-05-26",201.72,189.8291,28683200],["2020-05-27",201.17999,189.32094,23605400],["2020-05-28",199.49001,187.73056,18763200],["2020-05-29",207.39,195.16487,43179500],["2020-06-01",206.57001,194.3932,16169700],["2020-06-02",214.33,201.69577,22485800],["2020-06-03",218.61,205.72346,19999500],["2020-06-04",218.03999,205.18706,14962400],["2020-06-05",219.55,206.60806,11983200],["2020-06-08",219,206.0905,12731200],["2020-06-09",220.72,207.70911,14140100],["2020-06-10",223.67999,210.4946,13372400],["2020-06-11",215.24001,202.55212,15560300],["2020-06-12",217.64,204.81064,12716500],["2020-06-15",217.03,204.23659,17419900],["2020-06-16",222.62,209.49709,17212400],["2020-06-17",224.25,211.03101,12486700],["2020-06-18",223.53999,210.36285,10358800],["2020-06-19",220.64,207.6338,19545200],["2020-06-22",221.41,208.35841,13303600],["2020-06-23",228.75,215.26573,18263400],["2020-06-24",226.22,212.88489,12159500],["2020-06-25",222.16,209.06422,14953100],["2020-06-26",215.71001,202.99443,19340600],["2020-06-29",215.02,202.34509,12333000],["2020-06-30",215.7,202.98503,12933800],["2020-07-01",215.95,203.22028,11788100],["2020-07-02",223.60001,210.41933,18128700],["2020-07-06",240,225.85258,33702900],["2020-07-07",236.50999,222.5683,16491600],["2020-07-08",257.67999,242.49039,39922700],["2020-07-09",261.57999,246.16048,36803900],["2020-07-10",261.01001,245.6241,20335000],["2020-07-13",251.67,236.83467,21568700],["2020-07-14",248.58,233.9268,19782600],["2020-07-15",249.21001,234.51968,12614700],["2020-07-16",242.5,228.2052,18032100],["2020-07-17",247.14,232.5717,18742400],["2020-07-20",254.81,239.78957,19015000],["2020-07-21",257.89999,242.6974,17120700],["2020-07-22",251.7,236.86288,19682200],["2020-07-23",251.88,237.03229,25712000],["2020-07-24",249,234.32205,17221500],["2020-07-27",250.86,236.0724,18966900],["2020-07-28",249.05,234.36913,9878700],["2020-07-29",252.45,237.56868,11493600],["2020-07-30",252.74001,237.8416,7032900],["2020-07-31",251.02,236.22298,12304100],["2020-08-03",257.94,242.73506,11530300],["2020-08-04",262.20001,246.74397,10994500],["2020-08-05",264.91,249.29422,10673800],["2020-08-06",265.67999,250.0188,10359500],["2020-08-07",252.10001,237.23932,22529600],["2020-08-10",248.13,233.50334,13621700],["2020-08-11",248.42,233.77625,10681800],["2020-08-12",255.19,240.14717,11112300],["2020-08-13",253.72,238.76382,8794500],["2020-08-14",253.97,238.99908,7876400],["2020-08-17",256.95999,241.81282,9760000],["2020-08-18",259.20001,243.92081,13267800],["2020-08-19",260.59,245.22884,14096500],["2020-08-20",257.97,242.76329,21460800],["2020-08-21",265.79999,250.13171,25648200],["2020-08-24",276.01999,259.74927,22475800],["2020-08-25",286,269.14099,27535500],["2020-08-26",291.95999,274.74966,19530300],["2020-08-27",284.17001,267.41891,14805800],["2020-08-28",289,271.96414,9681500],["2020-08-31",287.03,270.11026,13253800],["2020-09-01",298,280.43362,13797100],["2020-09-02",296.07001,278.6174,12638600],["2020-09-03",282.5,265.84729,16766200],["2020-09-04",281.39001,264.80276,15885800],["2020-09-08",270.01999,254.10298,12734000],["2020-09-09",273.14999,257.04843,9465700],["2020-09-10",267.54999,251.77856,10676800],["2020-09-11",271.60999,255.59924,9412800],["2020-09-14",274.10001,257.94247,7883300],["2020-09-15",277.95999,261.57492,8291400],["2020-09-16",278.14001,261.74432,9583500],["2020-09-17",275.72,259.46698,8016900],["2020-09-18",272.41,256.35211,11753500],["2020-09-21",273.82001,257.67896,9076400],["2020-09-22",275.29001,259.06232,9673300],["2020-09-23",272.95001,256.86026,7353200],["2020-09-24",269.73001,253.83006,9562100],["2020-09-25",271.09,255.10992,11466600],["2020-09-28",276.01001,259.7399,8761700],["2020-09-29",276.92999,260.60562,7673300],["2020-09-30",293.98001,276.65063,24777700],["2020-10-01",290.04999,272.95224,16304000],["2020-10-02",288.17001,271.18311,11482800],["2020-10-05",288.26999,271.27716,17876400],["2020-10-06",292.39001,275.15433,15860400],["2020-10-07",296.5,279.02203,16669300],["2020-10-08",300.54001,282.82388,15105800],["2020-10-09",299.73999,282.07104,11442200],["2020-10-12",306.34,288.28198,14780100],["2020-10-13",308.78,290.57816,10898500],["2020-10-14",301.04001,283.2944,15157800],["2020-10-15",299.45999,281.80756,9709900],["2020-10-16",307.31,289.19482,12338000],["2020-10-19",305.29001,287.29391,14107300],["2020-10-20",309.81,291.54745,8806100],["2020-10-21",307.97,289.81592,11139700],["2020-10-22",306.28,288.22549,8008400],["2020-10-23",309.92001,291.65097,6231400],["2020-10-26",306.87,288.78076,9350100],["2020-10-27",317.14001,298.44537,13175900],["2020-10-28",307.94,289.78769,13644500],["2020-10-29",312.56,294.13535,11174500],["2020-10-30",304.69,286.72928,14918500],["2020-11-02",310.84,292.51672,11857600],["2020-11-03",285.57001,268.73636,58132500],["2020-11-04",295.70999,278.27859,28791200],["2020-11-05",287.75,270.78784,50065200],["2020-11-06",299.95001,282.26868,25259600],["2020-11-09",290.53,273.40396,22559900],["2020-11-10",266.54001,250.82811,61064000],["2020-11-11",265.64999,249.99055,41699000],["2020-11-12",264.31,248.72957,27119100],["2020-11-13",260.84,245.46411,33942800],["2020-11-16",258.31,243.08325,20864200],["2020-11-17",256.79999,241.66226,19739500],["2020-11-18",255.83,240.74945,28307100],["2020-11-19",259.89001,244.57013,20752800],["2020-11-20",270.73999,254.78053,34178400],["2020-11-23",270.10999,254.18767,25317100],["2020-11-24",279.95999,263.457,20660500],["2020-11-25",277.72,261.34906,15229300],["2020-11-27",276.48001,260.18219,9583200],["2020-11-30",263.35999,247.83557,30476100],["2020-12-01",264.01001,248.44727,14573100],["2020-12-02",261.32001,245.91583,13919700],["2020-12-03",266.91,251.17633,15520500],["2020-12-04",267.25,251.49628,15527600],["2020-12-07",264,248.43782,11388700],["2020-12-08",266.09,250.40465,9447700],["2020-12-09",263.79999,248.24962,9060700],["2020-12-10",264.87,249.25655,10290300],["2020-12-11",264.54001,248.94603,7771300],["2020-12-14",256.03,240.93764,18369900],["2020-12-15",255.11,240.07188,16595600],["2020-12-16",261.89001,246.45222,15804800],["2020-12-17",264.42999,248.84247,14306600],["2020-12-18",260,244.67365,15981800],["2020-12-21",260.42999,245.07828,10901800],["2020-12-22",255.83,240.74945,11468400],["2020-12-23",256.17999,241.07881,10729200],["2020-12-24",222,208.91364,141830000],["2020-12-28",222.36,209.25243,73512100],["2020-12-29",236.25999,222.33304,69715900],["2020-12-30",238.39,224.33749,44812300],["2020-12-31",232.73,219.01112,23451800],["2021-01-04",227.85001,214.41881,24897900],["2021-01-05",240.39999,226.229,35823800],["2021-01-06",227.61,214.19295,37146100],["2021-01-07",226.89999,213.5248,49361800],["2021-01-08",236.19,222.26718,34884900],["2021-01-11",227.37,213.96709,23036900],["2021-01-12",225.60001,212.30144,18969900],["2021-01-13",235.3,221.42963,38805100],["2021-01-14",242.98,228.65691,31381600],["2021-01-15",243.46001,229.10863,21561600],["2021-01-19",251.64999,236.81583,23681900],["2021-01-20",265.48999,249.84,44640800],["2021-01-21",260,244.67365,20709900],["2021-01-22",258.62,243.37497,13518200],["2021-01-25",261.38,245.97227,19478600],["2021-01-26",265.92001,250.24469,14681200],["2021-01-27",260.25,244.90889,16050400],["2021-01-28",260.76001,245.38885,10244900],["2021-01-29",253.83,238.86734,14693000],["2021-02-01",264.69,249.08716,15289300],["2021-02-02",254.5,239.49785,30534300],["2021-02-03",263.42999,247.90143,29179700],["2021-02-04",266.95999,251.22334,16763000],["2021-02-05",265.67001,250.00941,11018700],["2021-02-08",262.59,247.11095,10721100],["2021-02-09",266.48999,250.78107,12432800],["2021-02-10",267.79001,252.00446,13090800],["2021-02-11",268.92999,253.07722,15295800],["2021-02-12",267.85001,252.0609,9355100],["2021-02-16",270.70001,254.74289,16708700],["2021-02-17",270.82999,254.86525,13262400],["2021-02-18",264.51001,248.9178,15382300],["2021-02-19",263.59,248.05202,14718400],["2021-02-22",254,239.02733,14403500],["2021-02-23",252.75,237.851,15980300],["2021-02-24",250.34,235.58305,12831700],["2021-02-25",240.17999,226.02197,17967300],["2021-02-26",237.75999,223.74463,17470700],["2021-03-01",241.69,227.44298,14043300],["2021-03-02",234.42,220.6015,14644200],["2021-03-03",236.27,222.34247,13571700],["2021-03-04",230.5,216.91258,22964800],["2021-03-05",233.89,220.10277,15988400],["2021-03-08",226.69,213.32719,17138400],["2021-03-09",238.14,224.10223,15291300],["2021-03-10",234.3,220.48859,10491200],["2021-03-11",240.8,226.60544,15162500],["2021-03-12",231.87,218.20181,17778400],["2021-03-15",230.28,216.70555,14499700],["2021-03-16",226.92999,213.55302,19336600],["2021-03-17",233.34,219.58516,16949500],["2021-03-18",236.42999,222.49303,14822300],["2021-03-19",239.78999,225.65494,15959700],["2021-03-22",237.12,223.14235,12063200],["2021-03-23",237.67,223.65991,12295600],["2021-03-24",229.59,216.05623,15949900],["2021-03-25",222.72,209.5912,24819800],["2021-03-26",227.25999,213.86357,22030800],["2021-03-29",231.86,218.19243,18029100],["2021-03-30",229.25,215.73627,14828700],["2021-03-31",226.73,213.36482,16825400],["2021-04-01",224.36,211.13452,23497500],["2021-04-05",225.3,212.01912,14962100],["2021-04-06",230.57001,216.97847,18100400],["2021-04-07",225.42,212.13205,18034900],["2021-04-08",228.24001,214.78583,12211300],["2021-04-09",223.31,210.14641,19763000],["2021-04-12",244.00999,229.62621,57500300],["2021-04-13",241.89,227.63116,20793000],["2021-04-14",239.23,225.12796,12405200],["2021-04-15",239.09,224.99622,11288900],["2021-04-16",238.69,224.6198,14418800],["2021-04-19",234.78,220.94029,11216000],["2021-04-20",229.88,216.32913,12093900],["2021-04-21",229.44,215.91507,14315900],["2021-04-22",229.35001,215.83038,11986200],["2021-04-23",232.08,218.39944,8967000],["2021-04-26",232.7,218.98291,7792900],["2021-04-27",235.92,222.01308,11646300],["2021-04-28",236.72,222.76595,9187700],["2021-04-29",234.17999,220.37566,9552800],["2021-04-30",230.95,217.33606,9326400],["2021-05-03",230.71001,217.1102,13620900],["2021-05-04",227.89999,214.46584,13260500],["2021-05-05",226.78,213.41188,10013800],["2021-05-06",226.42,213.07309,12247700],["2021-05-07",225.31,212.02852,10550000],["2021-05-10",219.53,206.58923,17266700],["2021-05-11",221.38,208.3302,13887700],["2021-05-12",219.89999,206.93742,20366900],["2021-05-13",206.08,193.93207,51693900],["2021-05-14",209.50999,197.15988,31626800],["2021-05-17",211.05,198.60913,20529800],["2021-05-18",213.72,201.12172,19519400],["2021-05-19",212.53999,200.01126,17030400],["2021-05-20",216.99001,204.19897,19123400],["2021-05-21",211.06,198.61852,22825500],["2021-05-24",210.44,198.03506,15884200],["2021-05-25",211.13,198.6844,14116100],["2021-05-26",211.78,199.29608,9405800],["2021-05-27",212.74001,200.19949,18680200],["2021-05-28",213.96001,201.34758,10401500],["2021-06-01",219.48,206.54218,23052800],["2021-06-02",219.59,206.64571,13126400],["2021-06-03",217.03999,204.24603,12448100],["2021-06-04",219.02,206.1093,8999100],["2021-06-07",216.89999,204.11426,9928600],["2021-06-08",215.82001,203.09793,9443000],["2021-06-09",213.32001,200.7453,10233600],["2021-06-10",213.07001,200.51004,10735900],["2021-06-11",211.64,199.16434,12276600],["2021-06-14",213.94,201.32875,10773100],["2021-06-15",210.06,197.67747,12167000],["2021-06-16",209.32001,196.98111,10917800],["2021-06-17",211.60001,199.12669,11233700],["2021-06-18",212.3,199.78545,13724600],["2021-06-21",211.06,198.61852,9273800],["2021-06-22",211.32001,198.8632,11092100],["2021-06-23",214.86,202.19452,13785800],["2021-06-24",218.38,205.50703,13488200],["2021-06-25",228.5,215.03049,27383900],["2021-06-28",228.59,215.11516,13564900],["2021-06-29",229.44,215.91507,10273800],["2021-06-30",226.78,213.41188,9348600],["2021-07-01",221.87,208.79131,13316400],["2021-07-02",217.75,204.91417,12989200],["2021-07-06",211.60001,199.12669,23719900],["2021-07-07",208,195.73891,18340400],["2021-07-08",199.85001,188.06934,33992500],["2021-07-09",205.94,193.80034,16911300],["2021-07-12",205.48,193.36746,11259500],["2021-07-13",209.50999,197.15988,17375900],["2021-07-14",211.5,199.03261,19484200],["2021-07-15",214.75999,202.10042,14283600],["2021-07-16",212.10001,199.59723,11150200],["2021-07-19",208.91,196.59526,15865800],["2021-07-20",210.59,198.17624,9986800],["2021-07-21",211.08,198.63734,7650300],["2021-07-22",214.03999,201.42287,10563100],["2021-07-23",206.53,194.35555,25539900],["2021-07-26",191.75999,180.45619,55736800],["2021-07-27",186.07001,175.10164,59265700],["2021-07-28",196.00999,184.45567,34535200],["2021-07-29",197.53999,185.89549,23363200],["2021-07-30",195.19,183.68404,17250600],["2021-08-02",200.09,188.29517,17889200],["2021-08-03",197.38,185.74493,20115900],["2021-08-04",200.71001,188.87863,22327300],["2021-08-05",199.28,187.53291,9881400],["2021-08-06",196.39,184.81329,11967700],["2021-08-09",195.25,183.74048,14657200],["2021-08-10",195.73,184.19218,9983700],["2021-08-11",194.86,183.37349,8985100],["2021-08-12",191.66,180.36211,12873400],["2021-08-13",188.62,177.5013,15377000],["2021-08-16",182.71001,171.9397,21020700],["2021-08-17",173.73,163.48903,40558000],["2021-08-18",172.35001,162.19038,34339800],["2021-08-19",160.55,151.08597,66663000],["2021-08-20",157.96001,148.64864,75948900],["2021-08-23",161.06,151.5659,88699200],["2021-08-24",171.7,161.57867,62786400],["2021-08-25",169.10001,159.13199,26055400],["2021-08-26",165.24001,155.4995,18816500],["2021-08-27",159.47,150.06963,31718100],["2021-08-30",162.28999,152.72337,23769400],["2021-08-31",166.99001,157.14635,24629100],["2021-09-01",173.28,163.06557,29550200],["2021-09-02",172,161.86104,29302400],["2021-09-03",170.3,160.26123,16423500],["2021-09-07",175.16,164.83475,24608500],["2021-09-08",170.71001,160.64706,18993000],["2021-09-09",167.32001,157.45689,17295800],["2021-09-10",168.10001,158.19092,15064300],["2021-09-13",165.41,155.65948,15458600],["2021-09-14",160.14999,150.70955,20925900],["2021-09-15",157.86,148.55453,31796600],["2021-09-16",156.25999,147.04884,24358900],["2021-09-17",160.05,150.61543,25489000],["2021-09-20",151.49001,142.56004,36177500],["2021-09-21",150.17999,141.32726,19494700],["2021-09-22",151.89,142.93645,19832000],["2021-09-23",151.19,142.27774,24707500],["2021-09-24",145.08,136.52789,32067400],["2021-09-27",150.17999,141.32726,24287400],["2021-09-28",152.39,143.40697,26299600],["2021-09-29",147.58,138.88052,17361300],["2021-09-30",148.05,139.32281,14291500],["2021-10-01",144.2,135.69977,20211000],["2021-10-04",139.63,131.39917,25218500],["2021-10-05",143.14,134.70224,14032100],["2021-10-06",144.10001,135.60565,14875900],["2021-10-07",156,146.80417,46035900],["2021-10-08",161.52,151.99879,33499200],["2021-10-11",163.95,154.28554,42193600],["2021-10-12",163,153.39154,24512700],["2021-10-13",167.39999,157.53217,18595000],["2021-10-14",166.78,156.94872,17403700],["2021-10-15",168,158.0968,20762800],["2021-10-18",166.82001,156.98637,18945900],["2021-10-19",177,166.56628,33538900],["2021-10-20",177.17999,166.73566,33714400],["2021-10-21",177.42,166.96152,16444000],["2021-10-22",177.7,167.22502,20807300],["2021-10-25",176.17,165.78522,13119700],["2021-10-26",169.99001,159.96951,17577000],["2021-10-27",169.23,159.2543,11801800],["2021-10-28",169.78999,159.78128,12440100],["2021-10-29",164.94,155.21719,17155400],["2021-11-01",170.17,160.13889,17609500],["2021-11-02",162.89999,153.29742,19072900],["2021-11-03",166.24001,156.44057,13569700],["2021-11-04",164.78999,155.076,16669200],["2021-11-05",158.73,149.37325,22098200],["2021-11-08",162.16,152.60106,16223100],["2021-11-09",160.19,150.74719,14010100],["2021-11-10",163.97,154.30437,17216800],["2021-11-11",167.85001,157.95566,16747500],["2021-11-12",166.81,156.97696,13741800],["2021-11-15",166.53999,156.72285,9655700],["2021-11-16",168.42999,158.50145,11887500],["2021-11-17",161.58,152.05525,18829500],["2021-11-18",143.60001,135.13513,61571500],["2021-11-19",140.34,132.06729,28575700],["2021-11-22",136.62,128.56657,26390400],["2021-11-23",133.66,125.78107,24102900],["2021-11-24",136.52,128.47249,20010400],["2021-11-26",133.35001,125.48935,14814900],["2021-11-29",131.61,123.8519,18648900],["2021-11-30",127.53,120.01241,32625400],["2021-12-01",122.49,115.26951,29203800],["2021-12-02",122,114.8084,34478600],["2021-12-03",111.96,105.36023,70266500],["2021-12-06",123.6,116.31407,43111400],["2021-12-07",125.54,118.13972,38542800],["2021-12-08",125.08,117.70684,22275000],["2021-12-09",123.91,116.60581,23499300],["2021-12-10",125.06,117.68802,15008300],["2021-12-13",122.24,115.03425,15820500],["2021-12-14",126.58,119.11842,17691500],["2021-12-15",122.47,115.25069,24893500],["2021-12-16",120.25,113.16154,22533400],["2021-12-17",122.1,114.9025,19781100],["2021-12-20",115,108.22103,23970500],["2021-12-21",122.98,115.73064,18036300],["2021-12-22",117.81,110.86538,24502000],["2021-12-23",118.66,111.66528,17563300],["2021-12-27",116.59,109.71729,17864400],["2021-12-28",114.8,108.03281,17052100],["2021-12-29",112.09,105.48256,21100500],["2021-12-30",122.99,115.74004,45437100],["2021-12-31",118.79,111.78761,24287000],["2022-01-03",120.38,113.28389,16775300],["2022-01-04",119.56,112.51223,20824000],["2022-01-05",121.16,114.01791,36651100],["2022-01-06",126.63,119.16547,32045800],["2022-01-07",129.81,122.15801,38113000],["2022-01-10",128.3,120.73702,23372200],["2022-01-11",132.19,124.39772,23616400],["2022-01-12",137.41,129.31001,25961100],["2022-01-13",131.37,123.62606,19887700],["2022-01-14",131.57001,123.81427,18614900],["2022-01-18",128.60001,121.01936,26122200],["2022-01-19",127.74,120.21003,14665200],["2022-01-20",131.03,123.30611,28966400],["2022-01-21",123.23,115.9659,26341400],["2022-01-24",120.37,113.27448,28509300],["2022-01-25",119.14,112.11698,22224100],["2022-01-26",113.37,106.68713,27513200],["2022-01-27",111.79,105.20026,21472700],["2022-01-28",115.23,108.43748,18892400],["2022-01-31",125.79,118.37499,20346500],["2022-02-01",127.22,119.7207,15036100],["2022-02-02",122.88,115.63652,14050100],["2022-02-03",123.47,116.19174,16651500],["2022-02-04",122.22,115.01543,13538200],["2022-02-07",114.82,108.05164,28589200],["2022-02-08",121.9,114.71429,22340500],["2022-02-09",126.5,119.04314,18253600],["2022-02-10",123.98,116.67168,16116600],["2022-02-11",122.25,115.04366,13889900],["2022-02-14",121.92,114.73312,13154900],["2022-02-15",126.24,118.79846,14634700],["2022-02-16",125.56,118.15854,17993300],["2022-02-17",124.43,117.09515,15906000],["2022-02-18",118.99,111.97583,21201400],["2022-02-22",112.93,106.27305,21755100],["2022-02-23",109.72,103.25227,24489200],["2022-02-24",108.93,102.50884,35294700],["2022-02-25",107.94,101.5772,21428400],["2022-02-28",105.19,98.98931,23063500],["2022-03-01",107.09,100.77731,21218500],["2022-03-02",105.42,99.20575,20791800],["2022-03-03",102.05,96.0344,21725900],["2022-03-04",100.6,94.66987,24574700],["2022-03-07",98.66,92.84424,20679400],["2022-03-08",97.5,91.75261,23275500],["2022-03-09",100.93,94.98042,20853600],["2022-03-10",92.92,87.44259,37671200],["2022-03-11",86.71,81.59866,39341800],["2022-03-14",77.76,73.17625,69992600],["2022-03-15",76.76,72.23519,86209300],["2022-03-16",104.98,98.79169,159834300],["2022-03-17",100.37,94.45344,80663200],["2022-03-18",108.3,101.91598,83781800],["2022-03-21",103.59,97.48362,58882900],["2022-03-22",114.99,108.21162,88193400],["2022-03-23",117.24,110.32899,81605700],["2022-03-24",115.15,108.36219,55850200],["2022-03-25",112.99,106.32951,42396500],["2022-03-28",115.09,108.30572,30168000],["2022-03-29",116.71,109.83022,28060900],["2022-03-30",116.58,109.70789,28381700],["2022-03-31",108.8,102.38651,31240200],["2022-04-01",110.2,103.70397,55873000],["2022-04-04",117.5,110.57365,39088500],["2022-04-05",111,104.45682,35226000],["2022-04-06",107.68,101.33252,23739800],["2022-04-07",104.27,98.12354,26814300],["2022-04-08",103.53,97.42715,20814900],["2022-04-11",101.55,95.56389,23504100],["2022-04-12",99.75,93.86997,23953600],["2022-04-13",100.03,94.13347,18330400],["2022-04-14",95.49,89.86109,20931200],["2022-04-18",94.71,89.12708,19159200],["2022-04-19",93.5,87.9884,23870000],["2022-04-20",89.41,84.1395,20949700],["2022-04-21",85.99,80.9211,25639000],["2022-04-22",86.49,81.39162,25130300],["2022-04-25",85.84,80.77994,24674000],["2022-04-26",83.99,79.03899,21194600],["2022-04-27",88.32,83.11375,29351600],["2022-04-28",90.91,85.55108,17707500],["2022-04-29",97.09,91.36678,44933400],["2022-05-02",101.21,95.24391,25479500],["2022-05-03",100.38,94.46284,15216100],["2022-05-04",101.41,95.43213,17740600],["2022-05-05",94.64,89.0612,18673100],["2022-05-06",90.05,84.74177,18568600],["2022-05-09",84.84,79.83888,23338600],["2022-05-10",84.57,79.58481,23400900],["2022-05-11",81.73,76.91222,24962400],["2022-05-12",81.09,76.30994,23833100],["2022-05-13",87.99,82.8032,20078400],["2022-05-16",86.48,81.38222,19644800],["2022-05-17",91.99,86.56741,27330300],["2022-05-18",87.31,82.16329,18991300],["2022-05-19",87.69,82.52088,20776400],["2022-05-20",86.79,81.67394,21020800],["2022-05-23",87.23,82.08801,13998200],["2022-05-24",82.47,77.6086,15214400],["2022-05-25",82.31,77.45802,23093700],["2022-05-26",94.48,88.91064,50825000],["2022-05-27",93.41,87.90372,26716000],["2022-05-31",96.05,90.38808,33790000],["2022-06-01",93.38,87.87547,23730900],["2022-06-02",97.5,91.75261,23228100],["2022-06-03",93.21,87.7155,15855900],["2022-06-06",99.01,93.17361,37287200],["2022-06-07",104.32,98.17059,35958700],["2022-06-08",119.62,112.5687,92337000],["2022-06-09",109.9,103.42166,72512300],["2022-06-10",109.84,103.3652,49859200],["2022-06-13",98.52,92.71248,36396700],["2022-06-14",105.23,99.02696,28567500],["2022-06-15",108.03,101.6619,24026100],["2022-06-16",101.45,95.46976,22357800],["2022-06-17",102.24,96.2132,73019300],["2022-06-21",106.39,100.11856,33975000],["2022-06-22",105.15,98.95167,24233000],["2022-06-23",112.11,105.50138,33228200],["2022-06-24",117.62,110.68659,27029900],["2022-06-27",118.73,111.73116,21724300],["2022-06-28",116.76,109.87729,18659400],["2022-06-29",116.03,109.19032,13793900],["2022-06-30",113.68,106.97884,13836200],["2022-07-01",116,109.16209,16679400],["2022-07-05",120.13,113.04864,20989300],["2022-07-06",119.12,112.09817,20222700],["2022-07-07",122.39,115.1754,24202000],["2022-07-08",120.9,113.77324,27221400],["2022-07-11",109.57,103.11111,31249900],["2022-07-12",109.21,102.77233,22318500],["2022-07-13",109.1,102.66882,16861400],["2022-07-14",103.76,97.6436,35314900],["2022-07-15",102.44,96.40141,33572300],["2022-07-18",103.14,97.06014,20503400],["2022-07-19",104.75,98.57524,19842500],["2022-07-20",103.96,97.83181,21897900],["2022-07-21",105.13,98.93284,17865500],["2022-07-22",100.61,94.67929,18819800],["2022-07-25",101.06,95.10276,16604300],["2022-07-26",101.44,95.46036,28004300],["2022-07-27",102.78,96.72137,19366600],["2022-07-28",100.55,94.62283,33875400],["2022-07-29",89.37,84.10186,59201800],["2022-08-01",90.34,85.01467,36050900],["2022-08-02",92.62,87.16029,34430500],["2022-08-03",95.72,90.07755,23921700],["2022-08-04",97.43,91.68674,42517800],["2022-08-05",92.56,87.10381,27206100],["2022-08-08",90.84,85.4852,16194100],["2022-08-09",91.19,85.81458,16744900],["2022-08-10",92.43,86.98148,17855400],["2022-08-11",94.87,89.27765,17521200],["2022-08-12",94.77,89.18353,17846400],["2022-08-15",94.2,88.64714,14425100],["2022-08-16",92.65,87.18851,12003200],["2022-08-17",89.77,84.47827,14491500],["2022-08-18",90.74,85.3911,13418600],["2022-08-19",89.63,84.34653,12364300],["2022-08-22",90.03,84.72295,15545000],["2022-08-23",89.83,84.53474,17345900],["2022-08-24",92.52,87.06617,22808300],["2022-08-25",99.89,94.00172,39170600],["2022-08-26",98,92.22314,45773400],["2022-08-29",96.6,90.90566,18323500],["2022-08-30",93.84,88.30835,17865800],["2022-08-31",95.41,89.78582,16169000],["2022-09-01",93.71,88.18602,11929100],["2022-09-02",91.8,86.38861,12378900],["2022-09-06",88.45,83.23608,15573500],["2022-09-07",90.6,85.25935,12753300],["2022-09-08",89.52,84.24301,13291800],["2022-09-09",92.14,86.70857,10745500],["2022-09-12",94.69,89.10825,15604000],["2022-09-13",89.47,84.19596,21149800],["2022-09-14",88.92,83.67838,10843600],["2022-09-15",88.83,83.59369,12188800],["2022-09-16",86.43,81.33516,19322000],["2022-09-19",87.66,82.49266,12822100],["2022-09-20",85.8,80.7423,19129000],["2022-09-21",81.6,76.78987,23847300],["2022-09-22",80.71,75.95234,19141200],["2022-09-23",78.8,74.15493,20492100],["2022-09-26",78.91,74.25845,17880600],["2022-09-27",77.87,73.27975,16975100],["2022-09-28",80.99,76.21584,20725400],["2022-09-29",79.06,74.3996,17913600],["2022-09-30",79.99,75.27479,17116900],["2022-10-03",80.45,75.70766,13249600],["2022-10-04",84.11,79.15192,18252000],["2022-10-05",84.39,79.41541,13194000],["2022-10-06",84.32,79.34954,11583600],["2022-10-07",81.24,76.4511,11632400],["2022-10-10",79.24,74.56899,14070900],["2022-10-11",75.37,70.92713,18387900],["2022-10-12",75.73,71.2659,13247900],["2022-10-13",75.01,70.58834,17563400],["2022-10-14",73.02,68.71564,13675300],["2022-10-17",76.77,72.24459,14487400],["2022-10-18",76.34,71.83994,14970600],["2022-10-19",71.27,67.0688,23094500],["2022-10-20",72.02,67.7746,19173400],["2022-10-21",72.18,67.92516,19526800],["2022-10-24",63.15,59.42746,101023200],["2022-10-25",63.22,59.49334,69302400],["2022-10-26",68.51,64.4715,52957400],["2022-10-27",65.84,61.95889,25812600],["2022-10-28",63.74,59.98268,28638000],["2022-10-31",63.58,59.83212,20645300],["2022-11-01",65.86,61.97772,27257000],["2022-11-02",64.7,60.88609,28298100],["2022-11-03",65.21,61.36603,23360500],["2022-11-04",69.81,65.69487,51292200],["2022-11-07",69.71,65.60077,26087600],["2022-11-08",68.13,64.1139,23870200],["2022-11-09",64.84,61.01784,22099300],["2022-11-10",69.77,65.65723,28757200],["2022-11-11",70.77,66.59828,38723400],["2022-11-14",71.33,67.12527,30310700],["2022-11-15",79.3,74.62547,53150500],["2022-11-16",78.16,73.55266,26637300],["2022-11-17",84.26,79.29308,62050600],["2022-11-18",80.48,75.73591,29528300],["2022-11-21",76.93,72.39517,19005100],["2022-11-22",75.99,71.51057,20694100],["2022-11-23",78.5,73.87262,19032700],["2022-11-25",75.5,71.04946,13036900],["2022-11-28",75.88,71.40706,19107400],["2022-11-29",79.86,75.15245,24178100],["2022-11-30",87.56,82.39855,60169600],["2022-12-01",85.94,80.87405,20243000],["2022-12-02",90.06,84.75118,35042600],["2022-12-05",90.52,85.18407,30929800],["2022-12-06",91.45,86.05923,26675700],["2022-12-07",88.33,83.12317,19507400],["2022-12-08",94.17,88.6189,29241500],["2022-12-09",91.34,85.95573,15452100],["2022-12-12",89.41,84.1395,15190200],["2022-12-13",91.41,86.02161,21150600],["2022-12-14",90.91,85.55108,15575500],["2022-12-15",86.21,81.12814,30419400],["2022-12-16",86.79,81.67394,25084600],["2022-12-19",87.16,82.02213,20737000],["2022-12-20",85.92,80.85523,15315400],["2022-12-21",87.81,82.63381,18212900],["2022-12-22",87.97,82.78439,16004800],["2022-12-23",85.65,80.60114,17949300],["2022-12-27",89.86,84.56298,22959900],["2022-12-28",87.2,82.05976,16268800],["2022-12-29",89.13,83.876,12535400],["2022-12-30",88.09,82.89731,11926700],["2023-01-03",91.98,86.55801,27891000],["2023-01-04",103.92,97.79417,53291800],["2023-01-05",104.58,98.41527,30400400],["2023-01-06",107.4,101.06904,21072400],["2023-01-09",110.83,104.29685,42085300],["2023-01-10",114.88,108.1081,33478600],["2023-01-11",115.02,108.23985,22804400],["2023-01-12",113.15,106.48008,16590600],["2023-01-13",117.01,110.11255,25615100],["2023-01-17",115.19,108.39983,16945600],["2023-01-18",113.22,106.54596,15347900],["2023-01-19",116.58,109.70789,18489900],["2023-01-20",119.86,112.79454,18342700],["2023-01-23",119.53,112.48399,13590200],["2023-01-24",119.44,112.3993,7807100],["2023-01-25",120.25,113.16154,9705000],["2023-01-26",120.57,113.46269,11171000],["2023-01-27",118.38,111.40179,18027400],["2023-01-30",111.2,104.64503,21918200],["2023-01-31",110.2,103.70397,15330000],["2023-02-01",112.82,106.16953,16623000],["2023-02-02",109.74,103.27109,23396900],["2023-02-03",106.33,100.0621,15982200],["2023-02-06",105.45,99.23397,15337500],["2023-02-07",105.5,99.28104,16861700],["2023-02-08",105.11,98.91402,14329500],["2023-02-09",108.46,102.06655,16281300],["2023-02-10",103.65,97.54009,18776000],["2023-02-13",104.79,98.61288,18538600],["2023-02-14",104.22,98.07648,12978400],["2023-02-15",103.08,97.00368,18230200],["2023-02-16",103.11,97.03191,21747100],["2023-02-17",100.01,94.11465,18121600],["2023-02-21",95.1,89.49408,27172700],["2023-02-22",94.78,89.19294,24484000],["2023-02-23",94.16,88.6095,40482900],["2023-02-24",89,83.75367,36174500],["2023-02-27",89.25,83.98893,25840000],["2023-02-28",87.79,82.615,24597200],["2023-03-01",89.95,84.64766,35434900],["2023-03-02",89.75,84.45946,24829000],["2023-03-03",89.7,84.4124,25834300],["2023-03-06",89.62,84.33712,16983900],["2023-03-07",88.73,83.49958,14514700],["2023-03-08",86.95,81.8245,14721500],["2023-03-09",83.37,78.45554,24327700],["2023-03-10",82.96,78.0697,18123100],["2023-03-13",82.9,78.01325,17848300],["2023-03-14",83.85,78.90725,20126100],["2023-03-15",81.51,76.70518,21025300],["2023-03-16",82.22,77.37333,22877500],["2023-03-17",81.67,76.85575,23711100],["2023-03-20",81,76.22525,19536500],["2023-03-21",83.7,78.76608,16529400],["2023-03-22",83.65,78.71904,21204700],["2023-03-23",86.52,81.41986,26861400],["2023-03-24",86.9,81.77746,20332500],["2023-03-27",86.12,81.04344,18258300],["2023-03-28",98.4,92.59956,118875200],["2023-03-29",99.92,94.02995,53695000],["2023-03-30",103.38,97.286,57780700],["2023-03-31",102.18,96.15673,28382600],["2023-04-03",98.39,92.59015,26888100],["2023-04-04",100.72,94.78281,26868400],["2023-04-05",98.55,92.74072,20117700],["2023-04-06",102.74,96.68373,26849200],["2023-04-10",101.54,95.55446,16308300],["2023-04-11",99.76,93.87939,19017700],["2023-04-12",93.84,88.30835,35516000],["2023-04-13",96.17,90.50101,24231700],["2023-04-14",94.55,88.97651,14098700],["2023-04-17",96.42,90.73627,15714100],["2023-04-18",95.49,89.86109,20672300],["2023-04-19",93.49,87.97899,18985200],["2023-04-20",90.74,85.3911,25533900],["2023-04-21",89.13,83.876,23097300],["2023-04-24",86.89,81.76804,22757100],["2023-04-25",82.92,78.03207,36441300],["2023-04-26",82.82,77.93796,24983000],["2023-04-27",84.47,79.4907,24506800],["2023-04-28",84.69,79.69774,18109300],["2023-05-01",84.16,79.19898,12909200],["2023-05-02",81.53,76.72401,20689500],["2023-05-03",81.48,76.67696,17759400],["2023-05-04",82.49,77.62741,23773800],["2023-05-05",83.22,78.31438,17527600],["2023-05-08",83.31,78.39907,17392900],["2023-05-09",82.22,77.37333,13457400],["2023-05-10",82.95,78.0603,16868100],["2023-05-11",87.89,82.7091,28104200],["2023-05-12",85.34,80.30941,19042800],["2023-05-15",88.34,83.13256,23691200],["2023-05-16",88.76,83.52782,18177900],["2023-05-17",90.68,85.33463,27670700],["2023-05-18",85.77,80.71406,60258600],["2023-05-19",83.98,79.02959,21571800],["2023-05-22",86.1,81.02461,16951300],["2023-05-23",82.88,77.99442,19917800],["2023-05-24",81.21,76.42286,17045800],["2023-05-25",78.78,74.13611,21811600],["2023-05-26",80.97,76.19702,16399200],["2023-05-30",78.67,74.03259,21209600],["2023-05-31",79.55,74.86073,16206300],["2023-06-01",83,78.10735,23217600],["2023-06-02",84.27,79.30247,17616100],["2023-06-05",84.4,79.42482,8204000],["2023-06-06",86.7,81.58924,18452000],["2023-06-07",85.28,80.25295,12886700],["2023-06-08",86.14,81.06226,11281000],["2023-06-09",85.5,80.45998,12903400],["2023-06-12",85.86,80.79877,11559000],["2023-06-13",87.51,82.3515,16814100],["2023-06-14",89.36,84.09245,21519300],["2023-06-15",92.2,86.76502,26570500],["2023-06-16",92.1,86.67093,25087700],["2023-06-20",87.93,82.74673,23382900],["2023-06-21",86.77,81.65511,15159900],["2023-06-22",86.89,81.76804,10272700],["2023-06-23",84.92,79.91417,14907100],["2023-06-26",85.47,80.43176,10808700],["2023-06-27",87.13,81.9939,13994500],["2023-06-28",84.59,79.60362,14113800],["2023-06-29",83.55,78.62493,13362500],["2023-06-30",83.35,78.43671,12174300],["2023-07-03",84.07,79.11427,11514400],["2023-07-05",84.3,79.33073,11203900],["2023-07-06",83.84,78.89783,12930300],["2023-07-07",90.55,85.2123,46992100],["2023-07-10",90.56,85.22171,25401800],["2023-07-11",91.79,86.3792,20768800],["2023-07-12",94,88.45893,24161400],["2023-07-13",96.61,90.91507,24021400],["2023-07-14",94.56,88.98592,18897100],["2023-07-17",93.41,87.90372,17317300],["2023-07-18",91.2,85.82397,20221900],["2023-07-19",92.09,86.66152,17228100],["2023-07-20",91.9,86.48272,14753000],["2023-07-21",92.17,86.73681,13899100],["2023-07-24",96.35,90.67039,33376100],["2023-07-25",94.98,89.38116,25827300],["2023-07-26",97.14,91.41383,15833400],["2023-07-27",95.44,89.81405,18685500],["2023-07-28",100.55,94.62283,31956500],["2023-07-31",102.16,96.13792,17726500],["2023-08-01",100.1,94.19935,14333700],["2023-08-02",95.07,89.46585,19452300],["2023-08-03",97.58,91.8279,15370900],["2023-08-04",96.9,91.18798,13477300],["2023-08-07",96.56,90.86802,13893900],["2023-08-08",94.22,88.66596,13504700],["2023-08-09",94.85,89.25883,18640100],["2023-08-10",99.21,93.36181,53193100],["2023-08-11",95.72,90.07755,25222800],["2023-08-14",93.46,87.95076,17581000],["2023-08-15",91.59,86.19099,14756300],["2023-08-16",89.12,83.86658,23292400],["2023-08-17",90.65,85.3064,15732300],["2023-08-18",88.03,82.84084,20424800],["2023-08-21",88.57,83.34901,14167300],["2023-08-22",88.08,82.88789,11577600],["2023-08-23",89.84,84.54414,12185700],["2023-08-24",89.11,83.85719,10684500],["2023-08-25",89.82,84.52533,11382200],["2023-08-28",92.24,86.80267,14613800],["2023-08-29",94.03,88.48716,16928000],["2023-08-30",93.65,88.12955,13779900],["2023-08-31",92.9,87.42377,13332400],["2023-09-01",95.01,89.40939,17470400],["2023-09-05",94.65,89.07061,10097600],["2023-09-06",94.45,88.8824,10123600],["2023-09-07",89.97,84.66648,18667200],["2023-09-08",90.05,84.74177,10333300],["2023-09-11",88.71,83.48076,15773500],["2023-09-12",88.3,83.09493,10262500],["2023-09-13",87.64,82.47383,10634900],["2023-09-14",88,82.81261,8643100],["2023-09-15",87.07,81.93743,10147700],["2023-09-18",87.02,81.89038,9291600],["2023-09-19",87.11,81.97508,9247000],["2023-09-20",85.74,80.68584,9228200],["2023-09-21",84.11,79.15192,10638900],["2023-09-22",88.3,83.09493,22469600],["2023-09-25",87.22,82.07859,9897200],["2023-09-26",85.91,80.84581,9666600],["2023-09-27",86.19,81.10931,7233900],["2023-09-28",85.54,80.49762,10093600],["2023-09-29",86.74,81.62688,9654800],["2023-10-02",86.53,81.42927,8209800],["2023-10-03",84.54,79.55657,11448800],["2023-10-04",84.08,79.1237,8904700],["2023-10-05",83.67,78.73786,10334500],["2023-10-06",86.06,80.98697,13423700],["2023-10-09",84.85,79.84829,10880000],["2023-10-10",87.17,82.03154,13557800],["2023-10-11",87.78,82.60558,11111500],["2023-10-12",84.51,79.52834,16158100],["2023-10-13",84.02,79.06722,10325500],["2023-10-16",84.31,79.34013,10075300],["2023-10-17",83.91,78.96371,8270000],["2023-10-18",83.01,78.11676,9321600],["2023-10-19",81.61,76.79929,12624100],["2023-10-20",79.94,75.22772,14636200],["2023-10-23",80.51,75.76413,12715200],["2023-10-24",82.87,77.98502,17925800],["2023-10-25",81.03,76.25348,11390200],["2023-10-26",82.51,77.64624,13010400],["2023-10-27",82.82,77.93796,10795600],["2023-10-30",83.14,78.2391,8980500],["2023-10-31",82.54,77.67446,12094300],["2023-11-01",82.48,77.618,9550000],["2023-11-02",83.41,78.49319,10606300],["2023-11-03",85.31,80.28117,15148300],["2023-11-06",85.36,80.32823,9786400],["2023-11-07",85.41,80.37529,8829400],["2023-11-08",84.8,79.80125,8154600],["2023-11-09",82.73,77.85327,10885100],["2023-11-10",82.75,77.87209,9779500],["2023-11-13",82.26,77.41098,11236900],["2023-11-14",83.87,78.92607,20897600],["2023-11-15",87.07,81.93743,28991000],["2023-11-16",79.11,74.44666,63008500],["2023-11-17",77.6,73.02567,35497300],["2023-11-20",78.46,73.83498,31506800],["2023-11-21",78.94,74.28667,20525500],["2023-11-22",78.96,74.3055,18958600],["2023-11-24",78.49,73.8632,12251700],["2023-11-27",77.53,72.95979,18248200],["2023-11-28",76.74,72.21637,23682200],["2023-11-29",74.67,70.26838,30969100],["2023-11-30",74.88,70.466,17884200],["2023-12-01",73.99,69.62846,27998600],["2023-12-04",73.03,68.72505,21074900],["2023-12-05",72.38,68.11337,19129000],["2023-12-06",71.49,67.27583,30394400],["2023-12-07",72.33,68.06633,18966700],["2023-12-08",72.14,67.88753,16914800],["2023-12-11",71.37,67.16292,19719300],["2023-12-12",71.39,67.18172,14725900],["2023-12-13",71.46,67.2476,21721600],["2023-12-14",72.51,68.23571,25199300],["2023-12-15",74.51,70.11782,31327500],["2023-12-18",73.84,69.48731,17233500],["2023-12-19",75.39,70.94595,20939300],["2023-12-20",73.35,69.95409,27540200],["2023-12-21",76.26,72.72937,20812100],["2023-12-22",75.28,71.79474,20004300],["2023-12-26",75.85,72.33834,13121300],["2023-12-27",76.11,72.58631,14904500],["2023-12-28",77.24,73.664,18937900],["2023-12-29",77.51,73.92149,14094600],["2024-01-02",74.76,71.29881,21739600],["2024-01-03",76.59,73.04408,24444600],["2024-01-04",74.66,71.20345,18454900],["2024-01-05",73.01,69.62984,21725200],["2024-01-08",72.88,69.50585,22000000],["2024-01-09",72.02,68.68566,21451800],["2024-01-10",71.41,68.10391,19540000],["2024-01-11",72.38,69.029,18095300],["2024-01-12",71.84,68.514,16147300],["2024-01-16",69.46,66.24419,27606900],["2024-01-17",68.93,65.73872,22684400],["2024-01-18",68.05,64.89947,19307000],["2024-01-19",69.42,66.20604,34547700],["2024-01-22",68.63,65.45261,27294200],["2024-01-23",74.02,70.59307,53017700],["2024-01-24",75.2,71.71844,36503300],["2024-01-25",73.85,70.43094,23268600],["2024-01-26",74.01,70.58353,19418200],["2024-01-29",73.58,70.17345,17537400],["2024-01-30",72.32,68.97178,17089600],["2024-01-31",72.17,68.82872,15743600],["2024-02-01",72.46,69.1053,14445800],["2024-02-02",71.85,68.52354,18824200],["2024-02-05",74.63,71.17483,27721000],["2024-02-06",78.23,74.60816,39069100],["2024-02-07",73.64,70.23067,53766300],["2024-02-08",70.78,67.50307,33070600],["2024-02-09",72.02,68.68566,18998400],["2024-02-12",73.14,69.75381,18151100],["2024-02-13",71.6,68.28511,13560600],["2024-02-14",73.39,69.99224,12817500],["2024-02-15",73.82,70.40233,12078100],["2024-02-16",73.91,70.48817,16393300],["2024-02-20",73.14,69.75381,14353300],["2024-02-21",75.58,72.08085,23475500],["2024-02-22",76.12,72.59585,14836600],["2024-02-23",75.96,72.44325,12301700],["2024-02-26",76.51,72.9678,13973100],["2024-02-27",77.68,74.08363,14490200],["2024-02-28",74.59,71.13668,16905300],["2024-02-29",74.03,70.60261,12549200],["2024-03-01",74.62,71.16529,11980100],["2024-03-04",72,68.6666,19550100],["2024-03-05",72.07,68.73335,15804500],["2024-03-06",73.71,70.29742,19785300],["2024-03-07",72.54,69.18159,12374700],["2024-03-08",73.55,70.14484,16430400],["2024-03-11",74.86,71.39418,13510400],["2024-03-12",76.06,72.53863,13314700],["2024-03-13",76.39,72.85336,15319800],["2024-03-14",73.4,70.00178,18923500],["2024-03-15",73.42,70.02085,10233700],["2024-03-18",73.52,70.11621,8542500],["2024-03-19",73.42,70.02085,8164200],["2024-03-20",74.18,70.74567,11123200],["2024-03-21",73.83,70.41187,11860700],["2024-03-22",72.13,68.79057,12771500],["2024-03-25",71.46,68.1516,12422100],["2024-03-26",71.48,68.17067,10881900],["2024-03-27",71.59,68.27557,13281300],["2024-03-28",72.36,69.00993,14073400],["2024-04-01",73.37,69.97316,14311700],["2024-04-02",72.88,69.50585,17290400],["2024-04-03",72.44,69.08622,11777900],["2024-04-04",71.95,68.6189,11087100],["2024-04-05",71.66,68.34234,12260300],["2024-04-08",71.71,68.39001,10560000],["2024-04-09",72.99,69.61076,14060400],["2024-04-10",74.59,71.13668,20572200],["2024-04-11",74.85,71.38464,14986800],["2024-04-12",71.29,67.98947,18231400],["2024-04-15",70.62,67.35049,15903900],["2024-04-16",69.61,66.38725,17478900],["2024-04-17",68.82,65.63381,12760600],["2024-04-18",68.88,65.69104,9491000],["2024-04-19",69.07,65.87224,13084100],["2024-04-22",70.68,67.40771,15015600],["2024-04-23",72.51,69.15298,15268200],["2024-04-24",74.63,71.17483,16375200],["2024-04-25",75.11,71.63261,11921900],["2024-04-26",75.55,72.05223,14216100],["2024-04-29",76.41,72.87242,13076400],["2024-04-30",74.85,71.38464,12856000],["2024-05-01",75.51,72.01409,10549100],["2024-05-02",80.33,76.61094,36663900],["2024-05-03",81.33,77.56464,19355800],["2024-05-06",81.55,77.77446,11826100],["2024-05-07",79.37,75.69538,14589100],["2024-05-08",78.46,74.82751,11327100],["2024-05-09",79.46,75.78121,9627300],["2024-05-10",80.04,76.33437,10819600],["2024-05-13",84.6,80.68325,32010700],["2024-05-14",79.51,75.8289,44687700],["2024-05-15",80.99,77.24038,17803300],["2024-05-16",86.7,82.68603,47259500],["2024-05-17",88.54,84.44084,35152900],["2024-05-20",88.28,84.19287,16737200],["2024-05-21",86.13,82.14241,16512400],["2024-05-22",82.68,78.85214,19717800],["2024-05-23",80.8,77.05917,23930300],["2024-05-24",81.26,77.49788,41456400],["2024-05-28",80.58,76.84937,15211800],["2024-05-29",79.06,75.39973,18448500],["2024-05-30",79.63,75.94334,13875900],["2024-05-31",78.34,74.71307,20023900],["2024-06-03",77.9,74.29344,14244400],["2024-06-04",78.45,74.81797,10784400],["2024-06-05",79.83,76.13409,13716200],["2024-06-06",80.01,76.30576,11205300],["2024-06-07",78.41,74.77984,12190300],["2024-06-10",79.3,75.62862,9475200],["2024-06-11",77.9,74.29344,11108400],["2024-06-12",78.04,74.42696,12069600],["2024-06-13",75.68,73.74487,14026700],["2024-06-14",73.35,71.47443,18282700],["2024-06-17",74.55,72.64375,13466300],["2024-06-18",74.46,72.55605,10305300],["2024-06-20",74.35,72.44887,9709400],["2024-06-21",73.67,71.78625,10183400],["2024-06-24",74.79,72.87762,20134400],["2024-06-25",73.79,71.90319,16914100],["2024-06-26",74.17,72.27347,7010100],["2024-06-27",72.37,70.5195,11865100],["2024-06-28",72,70.15896,10335000],["2024-07-01",72.18,70.33435,9034200],["2024-07-02",73.68,71.796,13419100],["2024-07-03",75.57,73.63767,11768500],["2024-07-05",74.52,72.61452,14928700],["2024-07-08",73.5,71.62061,10919400],["2024-07-09",75.7,73.76434,14458100],["2024-07-10",76.01,74.06642,12235200],["2024-07-11",78.52,76.51224,18896900],["2024-07-12",79.65,77.61334,14857200],["2024-07-15",78.01,76.01528,12614900],["2024-07-16",78.38,76.37582,12304500],["2024-07-17",77.04,75.07008,10815500],["2024-07-18",76.54,74.58287,11108600],["2024-07-19",75.27,73.34534,7557300],["2024-07-22",76.64,74.68031,9166800],["2024-07-23",76.1,74.15412,7997100],["2024-07-24",75.8,73.86179,7924700],["2024-07-25",75.4,73.47202,8172600],["2024-07-26",76.53,74.57313,10884500],["2024-07-29",78.62,76.60969,17364100],["2024-07-30",78,76.00553,8431900],["2024-07-31",78.85,76.83379,12178600],["2024-08-01",77.98,75.98605,8559600],["2024-08-02",77.45,75.4696,10808700],["2024-08-05",76.98,75.01162,16143300],["2024-08-06",77.9,75.9081,12128900],["2024-08-07",77.83,75.83988,9693900],["2024-08-08",80.31,78.25647,14004300],["2024-08-09",79.99,77.94466,7755900],["2024-08-12",80.91,78.84113,12127700],["2024-08-13",81.1,79.02627,9365700],["2024-08-14",79.47,77.43795,18058100],["2024-08-15",79.54,77.50616,31619400],["2024-08-16",83.18,81.05309,25249200],["2024-08-19",83.91,81.76442,14751000],["2024-08-20",81.04,78.9678,17880100],["2024-08-21",83.53,81.39413,14690000],["2024-08-22",82.96,80.83871,9729000],["2024-08-23",85.41,83.22607,17318000],["2024-08-26",81.76,79.6694,29321700],["2024-08-27",81.45,79.36732,9026100],["2024-08-28",79.62,77.58411,14024400],["2024-08-29",81.02,78.94831,14154200],["2024-08-30",83.34,81.20899,20027300],["2024-09-03",82.27,80.16635,11638200],["2024-09-04",82.47,80.36124,11114100],["2024-09-05",82.43,80.32226,8461000],["2024-09-06",81.18,79.10423,11712700],["2024-09-09",81.44,79.35757,10434400],["2024-09-10",83.8,81.65723,15327800],["2024-09-11",84.81,82.6414,11551700],["2024-09-12",85.49,83.30402,10775000],["2024-09-13",84.69,82.52448,8985500],["2024-09-16",83.6,81.46235,11298200],["2024-09-17",84.7,82.53421,10113900],["2024-09-18",84.42,82.26137,7858800],["2024-09-19",88.49,86.2273,18618400],["2024-09-20",88.29,86.03242,12277000],["2024-09-23",90.09,87.78639,19744100],["2024-09-24",97.19,94.70485,47423200],["2024-09-25",95.46,93.01908,18816600],["2024-09-26",105.07,102.38335,67261600],["2024-09-27",107.33,104.58556,50075200],["2024-09-30",106.12,103.40651,58561500],["2024-10-01",112.74,109.85723,44505000],["2024-10-02",115.25,112.30305,53732800],["2024-10-03",112.84,109.95467,29267000],["2024-10-04",114.53,111.60146,25644200],["2024-10-07",117.52,114.51501,38404000],["2024-10-08",109.68,106.87547,37414400],["2024-10-09",107.89,105.13124,28793000],["2024-10-10",109.28,106.4857,19736600],["2024-10-11",110.14,107.32371,18042600],["2024-10-14",107.81,105.05329,21351600],["2024-10-15",101.84,99.23595,28942600],["2024-10-16",102.17,99.5575,16432600],["2024-10-17",100.07,97.51121,15808200],["2024-10-18",102.43,99.81086,20824600],["2024-10-21",100.91,98.32973,10328600],["2024-10-22",100.46,97.89124,20650100],["2024-10-23",98,95.49413,13638200],["2024-10-24",96.36,93.89606,13602900],["2024-10-25",97.42,94.92896,16977100],["2024-10-28",99.93,97.37479,16044400],["2024-10-29",99.83,97.27734,13685400],["2024-10-30",98.7,96.17623,10179900],["2024-10-31",97.98,95.47465,8379300],["2024-11-01",97.58,95.08488,8501000],["2024-11-04",98.4,95.88391,8681900],["2024-11-05",99.21,96.67319,10804200],["2024-11-06",96.73,94.25661,18162900],["2024-11-07",100.14,97.57941,16340400],["2024-11-08",94.19,91.78156,24879800],["2024-11-11",95.42,92.98011,12556700],["2024-11-12",91.78,89.43317,21641900],["2024-11-13",92,89.64755,12874500],["2024-11-14",90.58,88.26387,16946800],["2024-11-15",88.59,86.32475,31018300],["2024-11-18",89.35,87.06532,13482000],["2024-11-19",87.11,84.88259,19289000],["2024-11-20",86.77,84.55128,15174500],["2024-11-21",85.58,83.39172,15869200],["2024-11-22",83.13,81.00436,24999200],["2024-11-25",85.58,83.39172,15120100],["2024-11-26",85.18,83.00195,10241500],["2024-11-27",86.59,84.37589,13607600],["2024-11-29",87.37,85.13595,7553500],["2024-12-02",85.95,83.75225,16537200],["2024-12-03",85.68,83.48915,13660700],["2024-12-04",84.93,82.75833,13613700],["2024-12-05",84.15,81.99828,12979600],["2024-12-06",85.93,83.73277,11751500],["2024-12-09",92.32,89.95937,32767300],["2024-12-10",89.83,87.53304,13859200],["2024-12-11",88.98,86.70478,9866000],["2024-12-12",89.23,86.94839,9951200],["2024-12-13",87.82,85.57444,11608600],["2024-12-16",86.06,83.85944,13216600],["2024-12-17",87.15,84.92157,13288700],["2024-12-18",85,82.82655,11319500],["2024-12-19",84.31,82.15419,13795100],["2024-12-20",82.28,80.17609,21270500],["2024-12-23",85.14,82.96297,20055100],["2024-12-24",85.52,83.33324,5235400],["2024-12-26",86.08,83.87893,12008600],["2024-12-27",85.06,82.88501,8629400],["2024-12-30",84.13,81.97878,10731000],["2024-12-31",84.79,82.62192,7415000],["2025-01-02",84.95,82.77782,10635700],["2025-01-03",85.54,83.35274,7689500],["2025-01-06",85.52,83.33324,18077100],["2025-01-07",84.48,82.31985,11144100],["2025-01-08",83.69,81.55004,9661800],["2025-01-10",80.53,78.47084,15393900],["2025-01-13",80.54,78.48059,10726600],["2025-01-14",81.68,79.59144,8773700],["2025-01-15",82.44,80.33201,11655700],["2025-01-16",82.43,80.32226,7566500],["2025-01-17",85.12,82.94347,21132400],["2025-01-21",85.38,83.19682,17099500],["2025-01-22",86.4,84.19075,10354800],["2025-01-23",86.1,83.89842,9225600],["2025-01-24",89.14,86.86068,18791000],["2025-01-27",89.99,87.68895,25999800],["2025-01-28",96.03,93.57451,31296300],["2025-01-29",96.72,94.24686,75053000],["2025-01-30",102.74,100.11293,45929000],["2025-01-31",98.84,96.31265,36416400],["2025-02-03",98.61,96.08854,29282900],["2025-02-04",102.35,99.7329,29877500],["2025-02-05",99.28,96.7414,17017900],["2025-02-06",100.38,97.81327,12774600],["2025-02-07",103.51,100.86325,39538200],["2025-02-10",111.32,108.47354,42429400],["2025-02-11",112.78,109.8962,55001300],["2025-02-12",118.33,115.30429,44024700],["2025-02-13",119.54,116.48335,34429300],["2025-02-14",124.73,121.54065,52729800],["2025-02-18",126.9,123.65516,42152800],["2025-02-19",125.79,122.57354,35155200],["2025-02-20",135.97,132.49324,118849000],["2025-02-21",143.75,140.0743,73892100],["2025-02-24",129.03999,125.74043,74118300],["2025-02-25",134.00999,130.58334,38881100],["2025-02-26",139.08,135.52371,40543000],["2025-02-27",136.55,133.05841,23859400],["2025-02-28",132.50999,129.1217,24862600],["2025-03-03",130.81,127.46519,22528000],["2025-03-04",129.85001,126.52973,25366500],["2025-03-05",141.03,137.42384,37284600],["2025-03-06",139.95,136.37146,35482100],["2025-03-07",140.62,137.02434,31904400],["2025-03-10",132.53999,129.15094,33484200],["2025-03-11",139.02,135.46526,29094800],["2025-03-12",137.14,133.63332,23880900],["2025-03-13",138.35001,134.81239,20516300],["2025-03-14",141.10001,137.49208,17381900],["2025-03-17",147.57001,143.79663,33897000],["2025-03-18",142.74001,139.09015,20950100],["2025-03-19",143.2,139.53836,16333800],["2025-03-20",136.91,133.40921,23646800],["2025-03-21",135.14,131.68446,13970300],["2025-03-24",134.48,131.04134,14019000],["2025-03-25",132.75,129.35558,17943400],["2025-03-26",132.24001,128.85863,15933500],["2025-03-27",135.63,132.16194,16688300],["2025-03-28",132.42999,129.04375,13271500],["2025-03-31",132.23,128.84888,12183800],["2025-04-01",132.7,129.30684,11627500],["2025-04-02",129.78999,126.47126,21240900],["2025-04-03",129.33,126.02303,30607600],["2025-04-04",116.54,113.56007,57154500],["2025-04-07",105.98,103.2701,61386600],["2025-04-08",99.37,96.82911,52100200],["2025-04-09",104.78,102.10077,74981900],["2025-04-10",104.18,101.51611,53133400],["2025-04-11",107.73,104.97534,40522800],["2025-04-14",113.97,111.05578,32926100],["2025-04-15",112.28,109.409,16172300],["2025-04-16",106.75,104.02039,18031600],["2025-04-17",108.87,106.08619,17885000],["2025-04-21",110.15,107.33347,12145700],["2025-04-22",115.88,112.91694,27662400],["2025-04-23",118.97,115.92793,25762800],["2025-04-24",119.29,116.23975,13696000],["2025-04-25",120.28,117.20443,9306400],["2025-04-28",118.37,115.34328,10748000],["2025-04-29",118.88,115.84023,8295500],["2025-04-30",119.43,116.37617,10144800],["2025-05-01",120.53,117.44804,8690200],["2025-05-02",125.76,122.54431,18092500],["2025-05-05",126.57,123.3336,9868800],["2025-05-06",127.66,124.39574,17919700],["2025-05-07",123.23,120.07901,15979200],["2025-05-08",125.79,122.57354,10846800],["2025-05-09",125.33,122.12531,11172200],["2025-05-12",132.55,129.16069,22631700],["2025-05-13",131.64999,128.28371,16123600],["2025-05-14",134.05,130.62233,18278300],["2025-05-15",123.9,120.73186,35442800],["2025-05-16",123.46,120.30312,20090000],["2025-05-19",122.96,119.81591,11197000],["2025-05-20",125.16,121.95966,11790000],["2025-05-21",123.59,120.42979,8521400],["2025-05-22",121.48,118.37375,7820900],["2025-05-23",120.73,117.64294,7163400],["2025-05-27",119.52,116.46387,8544500],["2025-05-28",116.74,113.75495,11707700],["2025-05-29",117.18,114.1837,12356300],["2025-05-30",113.84,110.9291,17213200],["2025-06-02",114.75,111.81584,13147200],["2025-06-03",114.97,112.03021,14008900],["2025-06-04",119.45,116.39565,18115500],["2025-06-05",119.96,116.89262,15332200],["2025-06-06",119.38,116.32745,9753200],["2025-06-09",121.48,118.37375,10410600],["2025-06-10",121.88,118.76352,8892800],["2025-06-11",120.33,117.25316,10443100],["2025-06-12",116.62,115.55872,10204500],["2025-06-13",112.87,111.84284,13355100],["2025-06-16",115.96,114.90472,10242900],["2025-06-17",115.03,113.98318,10205700],["2025-06-18",113.49,112.4572,14002300],["2025-06-20",113.01,111.98157,12737300],["2025-06-23",113.09,112.06084,12536500],["2025-06-24",117.01,115.94517,17125100],["2025-06-25",114.55,113.50755,12835500],["2025-06-26",113.93,112.8932,8388000],["2025-06-27",114.08,113.04183,12355500],["2025-06-30",113.41,112.37793,10457300],["2025-07-01",113.97,112.93283,9243200],["2025-07-02",110.71,109.7025,13843800],["2025-07-03",108.7,107.71078,11847200],["2025-07-07",106.27,105.3029,17446200],["2025-07-08",107.99,107.00725,11319900],["2025-07-09",103.83,102.88511,24609300],["2025-07-10",106.64,105.66953,13554500],["2025-07-11",106.72,105.74881,10774600],["2025-07-14",108.22,107.23516,13231300],["2025-07-15",116.97,115.90553,34785400],["2025-07-16",115.73,114.67682,14439000],["2025-07-17",117.3,116.23253,14573600],["2025-07-18",120.23,119.13586,26787700],["2025-07-21",120.27,119.17549,17937600],["2025-07-22",120.71,119.6115,11551500],["2025-07-23",122.58,121.46448,12874200],["2025-07-24",121.15,120.04749,11378400],["2025-07-25",120.03,118.93768,7060600],["2025-07-28",122.15,121.03839,11207400],["2025-07-29",119.36,118.27378,13599700],["2025-07-30",117.38,116.3118,12794100],["2025-07-31",120.63,119.53222,13650400],["2025-08-01",117.07,116.00462,12424300],["2025-08-04",117.5,116.4307,7272100],["2025-08-05",117.04,115.97489,5885600],["2025-08-06",120.86,119.76013,12079600],["2025-08-07",120.96,119.85921,9480600],["2025-08-08",120.36,119.26468,9763600],["2025-08-11",118.64,117.56033,12072000],["2025-08-12",122.42,121.30593,11939800],["2025-08-13",126.86,125.70553,19362500],["2025-08-14",122.28,121.16721,15045600],["2025-08-15",121.26,120.15649,11141800],["2025-08-18",121.4,120.29522,8550400],["2025-08-19",119.99,118.89804,8106100],["2025-08-20",119.49,118.4026,7095800],["2025-08-21",118.09,117.01534,8231200],["2025-08-22",122.94,121.82121,13855300],["2025-08-25",124.35,123.21837,12888400],["2025-08-26",124.19,123.05983,8706100],["2025-08-27",122.23,121.11766,13833100],["2025-08-28",119.57,118.48186,14501100],["2025-08-29",135,133.77145,82165100],["2025-09-02",138.55,137.28914,41625400],["2025-09-03",136.45,135.20825,16470500],["2025-09-04",130.92,129.72858,24730900],["2025-09-05",135.58,134.34618,19202500],["2025-09-08",141.2,139.91502,20095300],["2025-09-09",147.10001,145.76134,32792300],["2025-09-10",143.92999,142.62018,21079900],["2025-09-11",155.44,154.02544,50089200],["2025-09-12",155.06,153.6489,20903300],["2025-09-15",158.03999,156.60178,23567200],["2025-09-16",162.21001,160.73384,26017700],["2025-09-17",166.17,164.65779,29344300],["2025-09-18",162.48,161.00137,19529600],["2025-09-19",162.81,161.32837,18183200],["2025-09-22",164.25,162.75526,18667700],["2025-09-23",163.08,161.59592,18278600],["2025-09-24",176.44,174.83434,52642300],["2025-09-25",175.47,173.87315,20712200],["2025-09-26",171.91,170.34555,15971100],["2025-09-29",179.89999,178.26283,21576300],["2025-09-30",178.73,177.10349,18681500],["2025-10-01",182.78,181.11664,14966900],["2025-10-02",189.34,187.61693,23687800],["2025-10-03",188.03,186.31885,13990900],["2025-10-06",187.22,185.51624,10973500],["2025-10-07",181.33,179.67982,16942200],["2025-10-08",181.12,179.47174,15883700],["2025-10-09",173.67999,172.09944,21211600],["2025-10-10",159.00999,157.56294,50296800],["2025-10-13",166.81,165.29196,25703100],["2025-10-14",162.86,161.37791,18583200],["2025-10-15",165.91,164.40016,15337400],["2025-10-16",165.09,163.58762,10979700],["2025-10-17",167.05,165.52979,17765700],["2025-10-20",173.47,171.89136,20120500],["2025-10-21",166.67,165.15324,15662500],["2025-10-22",165.86,164.35062,15016500],["2025-10-23",171.89999,170.33563,12792100],["2025-10-24",174.7,173.11017,11841000],["2025-10-27",179.45,177.81694,12580800],["2025-10-28",176.72,175.11179,11906900],["2025-10-29",179.97,178.3322,12068900],["2025-10-30",173.92999,172.34717,10756300],["2025-10-31",170.42999,168.87901,13181400],["2025-11-03",167.69,166.16396,9702300],["2025-11-04",164.3,162.80481,9693100],["2025-11-05",164.82001,163.32008,8631400],["2025-11-06",167.61,166.08469,12438900],["2025-11-07",166.34,164.82623,11581200],["2025-11-10",165.89,164.38034,9348700],["2025-11-11",160.8,159.33667,11354400],["2025-11-12",157.91,156.47296,13920800],["2025-11-13",159.84,158.38539,17213000],["2025-11-14",153.8,152.40036,33991000],["2025-11-17",157.71001,156.27478,16911400],["2025-11-18",159.72,158.26649,12438900],["2025-11-19",158.89,157.44405,7949900],["2025-11-20",153.28,151.88509,13466900],["2025-11-21",152.92999,151.53827,16240800],["2025-11-24",160.73,159.26729,21796600],["2025-11-25",157.00999,155.58115,27097500],["2025-11-26",157.60001,156.16579,21453100],["2025-11-28",157.3,155.86852,7185500],["2025-12-01",164.25999,162.76517,15321200],["2025-12-02",161.13,159.66367,9878500],["2025-12-03",158.08,156.64142,6968000],["2025-12-04",157.44,156.00723,6666300],["2025-12-05",158.32001,156.87924,6277100],["2025-12-08",158.13,156.69096,7342000],["2025-12-09",155.96001,154.54071,6458100],["2025-12-10",158.82001,157.37468,10928600],["2025-12-11",156.89999,155.47214,8171200],["2025-12-12",155.67999,154.26324,6708400],["2025-12-15",150.09,148.72412,11233100],["2025-12-16",149.28999,147.9314,9051900],["2025-12-17",147.09,145.75142,8271000],["2025-12-18",147.32001,145.97934,6597400],["2025-12-19",149.78999,148.42685,9004200],["2025-12-22",150.96001,149.58621,6779100],["2025-12-23",151.23,149.85374,5373300],["2025-12-24",150.06,148.6944,3274200],["2025-12-26",152.24001,150.85457,6037200],["2025-12-29",148.49001,147.13869,8900000],["2025-12-30",147.36,146.01897,6832300],["2025-12-31",146.58,145.24606,6116000],["2026-01-02",155.74001,154.32271,15778300],["2026-01-05",156.25999,154.83797,14744000],["2026-01-06",150.89999,149.52675,12998100],["2026-01-07",146.75,145.41452,12613200],["2026-01-08",154.47,153.06427,20981700],["2026-01-09",150.96001,149.58621,11437900],["2026-01-12",166.31,164.79651,35379000],["2026-01-13",167.00999,165.49014,18850400],["2026-01-14",169.89999,168.35384,17475100],["2026-01-15",170.92999,169.37447,12607000],["2026-01-16",165.39999,163.89479,18598300],["2026-01-20",162.39,160.91219,9885000],["2026-01-21",168.67,167.13504,11713700],["2026-01-22",177.17999,175.56758,32031100],["2026-01-23",173.23,171.65353,13064100],["2026-01-26",171.37,169.81047,10166100],["2026-01-27",172.72,171.14818,8931300],["2026-01-28",175.66,174.06143,9001500],["2026-01-29",174.25,172.66426,12062500],["2026-01-30",169.56,168.01694,10846100],["2026-02-02",168.39,166.85759,6551800],["2026-02-03",163.64999,162.16072,10066600],["2026-02-04",159.14,157.69177,11851400],["2026-02-05",157.75999,156.32433,10936700],["2026-02-06",162.50999,161.0311,10972100],["2026-02-09",163,161.51663,7260500],["2026-02-10",166.50999,164.99469,10990000],["2026-02-11",164.32001,162.82463,8756900],["2026-02-12",158.73,157.28549,11457800],["2026-02-13",155.73,154.31279,16045600],["2026-02-17",155.42999,154.01552,6803600],["2026-02-18",155.77,154.35243,4506600],["2026-02-19",154.27,152.86609,6582500],["2026-02-20",154.45,153.04445,8758700],["2026-02-23",152.78,151.38965,6751000],["2026-02-24",153.11,151.71664,6655200],["2026-02-25",152.28,150.8942,5813400],["2026-02-26",148.05,146.7027,10256400],["2026-02-27",144.11,142.79854,9780300],["2026-03-02",142.56,141.26265,9428300],["2026-03-03",135.59,134.35608,18476800],["2026-03-04",133.27,132.05719,14293900],["2026-03-05",130.35001,129.16377,18612900],["2026-03-06",130.78999,129.59976,10957000],["2026-03-09",132.64,131.43292,10072400],["2026-03-10",136.85001,135.60461,15264300],["2026-03-11",136.28999,135.0497,6685100],["2026-03-12",134.2,132.97873,7591800],["2026-03-13",135.21001,133.97954,6438400],["2026-03-16",136.71001,135.4659,9972300],["2026-03-17",136.57001,135.32716,10005700],["2026-03-18",134.42999,133.20663,17158600],["2026-03-19",124.9,123.76337,33440500],["2026-03-20",122.41,121.29603,15479300],["2026-03-23",126.06,124.9128,15583900],["2026-03-24",125.48,124.33809,8516200],["2026-03-25",129.87,128.68813,12843000],["2026-03-26",125.41,124.26872,9240000],["2026-03-27",122.69,121.57348,8105000],["2026-03-30",121.98,120.86994,7226700],["2026-03-31",125.46,124.31827,9486100],["2026-04-01",123.73,122.60401,10297400],["2026-04-02",122.05,120.9393,8830200],["2026-04-06",122.31,121.19693,3987600],["2026-04-07",119.72,118.6305,10879200],["2026-04-08",125.32,124.17954,17638100],["2026-04-09",127.68,126.51807,10014600],["2026-04-10",127.33,126.17125,9356300],["2026-04-13",128.00999,126.84505,5550200],["2026-04-14",131.35001,130.15468,11718500],["2026-04-15",133.28,132.06709,8749500],["2026-04-16",138.59,137.32878,17122200],["2026-04-17",141.00999,139.72675,12886500],["2026-04-20",140.17,138.89439,7823300],["2026-04-21",135.38,134.14799,11388200],["2026-04-22",136.42,135.17853,9258300],["2026-04-23",131.7,130.50148,10749900],["2026-04-24",135.82001,134.584,9046800],["2026-04-27",132.52,131.31403,6462100],["2026-04-28",130.85001,129.65923,6088100],["2026-04-29",130.42999,129.24303,6386000],["2026-04-30",131.88,130.67984,7416600],["2026-05-01",131.5,130.3033,6199300],["2026-05-04",133.27,132.05719,8317200],["2026-05-05",132.25999,131.05638,6919300],["2026-05-06",141.44,140.15285,16958900],["2026-05-07",141,139.71684,10698800],["2026-05-08",140.06,138.7854,10062000],["2026-05-11",137.3,136.05052,9859200],["2026-05-12",134.78,133.55345,16129000],["2026-05-13",145.81,144.48308,40214600],["2026-05-14",141.12,139.83575,19422000],["2026-05-15",132.59,131.38338,17985100],["2026-05-18",133.25999,132.04727,10379400],["2026-05-19",135.64,134.40562,11084200],["2026-05-20",134.47,133.24628,7035400],["2026-05-21",131.47,130.27357,12621500],["2026-05-22",130,128.81696,11868400],["2026-05-26",129.47,128.29178,5599000],["2026-05-27",127.76,126.59734,8272800],["2026-05-28",126.16,125.0119,11541300],["2026-05-29",124.22,123.08955,12504300],["2026-06-01",125.4,124.25881,9297800],["2026-06-02",130.82001,129.6295,15355100],["2026-06-03",127.21,126.05234,8646200],["2026-06-04",125.95,124.8038,6928100],["2026-06-05",121.06,119.95831,12891400],["2026-06-08",120.07,118.97732,9493300],["2026-06-09",119.7,118.61068,11871000],["2026-06-10",115.38,114.32999,10880900],["2026-06-11",112.69,112.69,16403600],["2026-06-12",112.82,112.82,8157900],["2026-06-15",112.55,112.55,10426100],["2026-06-16",110.97,110.97,14128100],["2026-06-17",107.44,107.44,13280700],["2026-06-18",107.1,107.1,14603000],["2026-06-22",104.97,104.97,13220800],["2026-06-23",102.6,102.6,11335700],["2026-06-24",99.8,99.8,15334300],["2026-06-25",95.07,95.07,20248200],["2026-06-26",94.81,94.81,18307600],["2026-06-29",95.51,95.51,21078900],["2026-06-30",95.98,95.98,11816100],["2026-07-01",97.99,97.99,11888600],["2026-07-02",96.14,96.14,11744600],["2026-07-06",97.91,97.91,8948100],["2026-07-07",98.14,98.14,10204200],["2026-07-08",108.98,108.98,38869300],["2026-07-09",111.14,111.14,14110600],["2026-07-10",112.33,112.33,16162200],["2026-07-13",112.35,112.35,9559900],["2026-07-14",112.32,112.32,8272300],["2026-07-15",117.69,117.69,20233300],["2026-07-16",117.49,117.49,9653500],["2026-07-17",114.97,114.97,11282100],["2026-07-20",120.34,120.34,14750900],["2026-07-21",117.97,117.97,9338200],["2026-07-22",116.56,116.56,7085800],["2026-07-23",114.06,114.06,8500200],["2026-07-24",112.14,112.14,6943000],["2026-07-27",115,115,9232700],["2026-07-28",115.19,115.19,6426700],["2026-07-29",115.03,115.03,9066400],["2026-07-30",116.32,116.32,7921300],["2026-07-31",122.25,122.25,17030500],["2026-08-03",127.3,127.3,14603700],["2026-08-04",128.99001,128.99001,10755800],["2026-08-05",128.53,128.53,9553900],["2026-08-06",126.81,126.81,4900100],["2026-08-07",128.41,128.41,6061700],["2026-08-10",132.32001,132.32001,9449400],["2026-08-11",127.85,127.85,6783900],["2026-08-12",125.22,125.22,9231700],["2026-08-13",122.16,122.16,11583600],["2026-08-14",123.81,123.81,8221700],["2026-08-17",124.71,124.71,8894600],["2026-08-18",128.14999,128.14999,12809800],["2026-08-19",128.89999,128.89999,11645900],["2026-08-20",130.53,130.53,28101600],["2026-08-21",119.34,119.34,32550500],["2026-08-24",118.47,118.47,23933700],["2026-08-25",119.44,119.44,15750900],["2026-08-26",119.83,119.83,12882100],["2026-08-27",116.31,116.31,14372300],["2026-08-28",118.9,118.9,9671600],["2026-08-31",114.02,114.02,9340100],["2026-09-01",112.85,112.85,9865200],["2026-09-02",111.81,111.81,6875200],["2026-09-03",111.81,111.81,8605000],["2026-09-04",113.24,113.24,7182500],["2026-09-08",112.66,112.66,6957700],["2026-09-09",109.4,109.4,9100900],["2026-09-10",108.56,108.56,6611100],["2026-09-11",109.3,109.3,5943700],["2026-09-14",109.23,109.23,6938700],["2026-09-15",109.34,109.34,7768600],["2026-09-16",107.27,107.27,7345900],["2026-09-17",108.54,108.54,8725600],["2026-09-18",113.24,113.24,13250900],["2026-09-21",115.75,115.75,9540700],["2026-09-22",116.31,116.31,14786000],["2026-09-23",110.8,110.8,12223700],["2026-09-24",110.63,110.63,7453500],["2026-09-25",109.74,109.74,5926900],["2026-09-28",108.76,108.76,5876200],["2026-09-29",107.74,107.74,5832900],["2026-09-30",107.54,107.54,6455900],["2026-10-01",107.45,107.45,7177300],["2026-10-02",105.85,105.85,7873200],["2026-10-05",110.8,110.8,10071300],["2026-10-06",109.26,109.26,7379800],["2026-10-07",107,107,7192500],["2026-10-08",105.7,105.7,11580400],["2026-10-09",111.37,111.37,12350600],["2026-10-12",110.78,110.78,6814400],["2026-10-13",110.85,110.85,7730800]],"quote":{"date":"2026-10-13","close":110.85,"change":0.07,"changePercent":0.0006319,"previousDate":"2026-10-12","currency":"USD","type":"daily_close"},"latestCloseProvenance":{"marketDate":"2026-10-13","requestUrl":"https://query1.finance.yahoo.com/v8/finance/chart/BABA?interval=1d&events=div%2Csplits&period1=1577923200&period2=1791936000&includeAdjustedClose=true","fetchedAt":"2026-10-14T15:56:44.425Z","rawResponseHash":"c7c268a699a5a7081603ff3f5f4b365bbd990d3c037c7756b60499493639d360","priceField":"indicators.quote[0].close","adjustedPriceField":"indicators.adjclose[0].adjclose","completedSessionVerifiedAfter":"2026-10-13T21:00:00Z"}}