{"schemaVersion":1,"ticker":"BIDU","identity":{"symbol":"BIDU","name":"Baidu, Inc.","currency":"USD","exchange":"NMS"},"source":"Yahoo Finance · research feed, not licensed for execution","sourceUrl":"https://finance.yahoo.com/quote/BIDU/history/","fetchedAt":"2026-10-14T15:56:57.905Z","dateBasis":"exchange_local","status":"fresh","rows":[["2020-01-02",138.22,138.22,8001400],["2020-01-03",133.8,133.8,5184800],["2020-01-06",135.94,135.94,3930700],["2020-01-07",136.7,136.7,4535800],["2020-01-08",137.83,137.83,3818900],["2020-01-09",140.86,140.86,6278800],["2020-01-10",144.50999,144.50999,6739500],["2020-01-13",142.25999,142.25999,6549300],["2020-01-14",140.03999,140.03999,4878500],["2020-01-15",139.39999,139.39999,3710400],["2020-01-16",139.49001,139.49001,4069900],["2020-01-17",139.61,139.61,4232600],["2020-01-21",137.10001,137.10001,4090600],["2020-01-22",134.8,134.8,4444000],["2020-01-23",134.2,134.2,4153900],["2020-01-24",130,130,4309800],["2020-01-27",126.28,126.28,5428600],["2020-01-28",126.93,126.93,2778500],["2020-01-29",126.47,126.47,2428800],["2020-01-30",125.74,125.74,2952100],["2020-01-31",123.56,123.56,4880900],["2020-02-03",130.49001,130.49001,7709600],["2020-02-04",131.37,131.37,3873200],["2020-02-05",130.75,130.75,3523200],["2020-02-06",133.16,133.16,3208200],["2020-02-07",130.91,130.91,2765700],["2020-02-10",131.05,131.05,3326700],["2020-02-11",133.99001,133.99001,3546100],["2020-02-12",137.49001,137.49001,3636600],["2020-02-13",135.17999,135.17999,3150300],["2020-02-14",134.57001,134.57001,1697400],["2020-02-18",134.17999,134.17999,2817000],["2020-02-19",135.81,135.81,2118400],["2020-02-20",132.46001,132.46001,3662400],["2020-02-21",129.8,129.8,3095900],["2020-02-24",125.83,125.83,4581500],["2020-02-25",124.43,124.43,5139300],["2020-02-26",123.54,123.54,5128000],["2020-02-27",119.91,119.91,6693400],["2020-02-28",119.98,119.98,9797800],["2020-03-02",120.77,120.77,6238800],["2020-03-03",117.97,117.97,5499400],["2020-03-04",121.41,121.41,4214100],["2020-03-05",118.24,118.24,3046900],["2020-03-06",113.74,113.74,4853000],["2020-03-09",106.65,106.65,7367800],["2020-03-10",111.91,111.91,5051200],["2020-03-11",108.25,108.25,3854200],["2020-03-12",99,99,9414500],["2020-03-13",100.29,100.29,6827500],["2020-03-16",89.68,89.68,6482100],["2020-03-17",91.13,91.13,6343000],["2020-03-18",83.62,83.62,9479800],["2020-03-19",89.62,89.62,6258600],["2020-03-20",88.66,88.66,5689900],["2020-03-23",91.22,91.22,4709300],["2020-03-24",96.43,96.43,5640100],["2020-03-25",96.92,96.92,6231000],["2020-03-26",101.82,101.82,5109500],["2020-03-27",97.63,97.63,4113000],["2020-03-30",98.95,98.95,3828100],["2020-03-31",100.79,100.79,4088000],["2020-04-01",97.68,97.68,3805000],["2020-04-02",99.59,99.59,2442000],["2020-04-03",97.2,97.2,2239700],["2020-04-06",102.94,102.94,3590800],["2020-04-07",101.79,101.79,6968600],["2020-04-08",97.33,97.33,10164500],["2020-04-09",99,99,5422300],["2020-04-13",98.37,98.37,3171800],["2020-04-14",100.92,100.92,3564500],["2020-04-15",100.87,100.87,2771600],["2020-04-16",102.82,102.82,4406400],["2020-04-17",105,105,3827200],["2020-04-20",104.68,104.68,3484300],["2020-04-21",101.41,101.41,3843900],["2020-04-22",101.75,101.75,3427200],["2020-04-23",99.85,99.85,3407400],["2020-04-24",100.95,100.95,2584000],["2020-04-27",100.56,100.56,3148700],["2020-04-28",97.13,97.13,4534500],["2020-04-29",99.67,99.67,5486400],["2020-04-30",100.93,100.93,5795900],["2020-05-01",96.02,96.02,4622500],["2020-05-04",94.76,94.76,3387800],["2020-05-05",95.77,95.77,2826100],["2020-05-06",97.08,97.08,2900300],["2020-05-07",98.18,98.18,2331800],["2020-05-08",99.77,99.77,3222300],["2020-05-11",99.55,99.55,2763600],["2020-05-12",97.47,97.47,3438800],["2020-05-13",95.49,95.49,4356900],["2020-05-14",96.02,96.02,3704900],["2020-05-15",99.86,99.86,3355000],["2020-05-18",107.59,107.59,10040100],["2020-05-19",109.75,109.75,19633500],["2020-05-20",108.52,108.52,15446200],["2020-05-21",110.03,110.03,9977100],["2020-05-22",103.32,103.32,8231900],["2020-05-26",108.36,108.36,6268800],["2020-05-27",108.22,108.22,4086500],["2020-05-28",106.32,106.32,3649000],["2020-05-29",106.55,106.55,6854000],["2020-06-01",107.1,107.1,3922900],["2020-06-02",107.23,107.23,4434500],["2020-06-03",112.45,112.45,3997700],["2020-06-04",109.06,109.06,3945700],["2020-06-05",114.4,114.4,4270200],["2020-06-08",117.03,117.03,4545200],["2020-06-09",115.83,115.83,2684200],["2020-06-10",116.81,116.81,3179200],["2020-06-11",111.83,111.83,4004800],["2020-06-12",116.27,116.27,4428600],["2020-06-15",116.82,116.82,3149100],["2020-06-16",122.78,122.78,9965200],["2020-06-17",122.03,122.03,3758400],["2020-06-18",123.46,123.46,2409600],["2020-06-19",123.08,123.08,3805300],["2020-06-22",123.08,123.08,2816400],["2020-06-23",123.33,123.33,2504300],["2020-06-24",121.37,121.37,3335800],["2020-06-25",123.73,123.73,2194300],["2020-06-26",121.8,121.8,2598200],["2020-06-29",121.29,121.29,2045700],["2020-06-30",119.89,119.89,2263100],["2020-07-01",120.63,120.63,2116400],["2020-07-02",123.3,123.3,3011900],["2020-07-06",132.92999,132.92999,5763600],["2020-07-07",127.83,127.83,2804600],["2020-07-08",130.64,130.64,2931300],["2020-07-09",132.53,132.53,4189300],["2020-07-10",132.33,132.33,2065900],["2020-07-13",127.84,127.84,4685400],["2020-07-14",125.49,125.49,3901900],["2020-07-15",125.05,125.05,2137300],["2020-07-16",123.43,123.43,2432500],["2020-07-17",122.77,122.77,1883200],["2020-07-20",124.35,124.35,2775200],["2020-07-21",125.22,125.22,3825300],["2020-07-22",122.75,122.75,2923100],["2020-07-23",121.1,121.1,2740900],["2020-07-24",119.02,119.02,2687800],["2020-07-27",115.86,115.86,2915700],["2020-07-28",115.69,115.69,3345400],["2020-07-29",119.82,119.82,3759100],["2020-07-30",118,118,3137000],["2020-07-31",119.4,119.4,2752900],["2020-08-03",120.55,120.55,1946100],["2020-08-04",126.67,126.67,3846900],["2020-08-05",125.85,125.85,1758500],["2020-08-06",125.58,125.58,1718300],["2020-08-07",125,125,3163300],["2020-08-10",125.06,125.06,3606500],["2020-08-11",124.6,124.6,2196100],["2020-08-12",126.11,126.11,2389600],["2020-08-13",124.57,124.57,5130300],["2020-08-14",116.74,116.74,11662400],["2020-08-17",123.92,123.92,6475200],["2020-08-18",124.2,124.2,3672700],["2020-08-19",122.71,122.71,2688900],["2020-08-20",123.48,123.48,2383200],["2020-08-21",122.45,122.45,2728400],["2020-08-24",122.88,122.88,2384600],["2020-08-25",125.7,125.7,4303000],["2020-08-26",127.47,127.47,5613200],["2020-08-27",127.25,127.25,2672300],["2020-08-28",129,129,1862900],["2020-08-31",124.57,124.57,4094800],["2020-09-01",126.93,126.93,1811000],["2020-09-02",124.26,124.26,2716000],["2020-09-03",121.42,121.42,3780100],["2020-09-04",122.87,122.87,3144600],["2020-09-08",119.31,119.31,3534700],["2020-09-09",119.4,119.4,1960800],["2020-09-10",119.16,119.16,3459000],["2020-09-11",120.62,120.62,2322100],["2020-09-14",121.88,121.88,1231100],["2020-09-15",124.49,124.49,2405100],["2020-09-16",126.03,126.03,2456900],["2020-09-17",124.67,124.67,2437500],["2020-09-18",124.66,124.66,3237700],["2020-09-21",124.55,124.55,2661000],["2020-09-22",124.03,124.03,1888000],["2020-09-23",122.92,122.92,2463900],["2020-09-24",123.76,123.76,2644300],["2020-09-25",123.79,123.79,3208700],["2020-09-28",126.04,126.04,3999000],["2020-09-29",122.58,122.58,3907000],["2020-09-30",126.59,126.59,3863100],["2020-10-01",126.45,126.45,1842900],["2020-10-02",124.62,124.62,2034600],["2020-10-05",124.7,124.7,1931800],["2020-10-06",124.83,124.83,1610900],["2020-10-07",126.35,126.35,1715500],["2020-10-08",126.75,126.75,1341500],["2020-10-09",126.49,126.49,1353800],["2020-10-12",127.72,127.72,3463400],["2020-10-13",127.05,127.05,2342000],["2020-10-14",136.07001,136.07001,11023000],["2020-10-15",130.03999,130.03999,6413800],["2020-10-16",130.37,130.37,2523200],["2020-10-19",129.25,129.25,2232800],["2020-10-20",130.08,130.08,2175600],["2020-10-21",134.84,134.84,3687000],["2020-10-22",132.86,132.86,2298000],["2020-10-23",133.92999,133.92999,1782300],["2020-10-26",132.95,132.95,3637800],["2020-10-27",134.89,134.89,3598500],["2020-10-28",130.7,130.7,5821000],["2020-10-29",131.96001,131.96001,5312800],["2020-10-30",133.05,133.05,5494100],["2020-11-02",134.05,134.05,2705100],["2020-11-03",134.11,134.11,2612800],["2020-11-04",140.31,140.31,4865600],["2020-11-05",143.94,143.94,4303100],["2020-11-06",144,144,2501100],["2020-11-09",144.19,144.19,3230000],["2020-11-10",143.25,143.25,3692200],["2020-11-11",143.06,143.06,2670900],["2020-11-12",142.47,142.47,2788100],["2020-11-13",145.08,145.08,2436400],["2020-11-16",147.84,147.84,4901000],["2020-11-17",143.92,143.92,5062500],["2020-11-18",142.07001,142.07001,5826300],["2020-11-19",136.48,136.48,5913800],["2020-11-20",136.11,136.11,5839600],["2020-11-23",133.03999,133.03999,5670200],["2020-11-24",134.36,134.36,4693700],["2020-11-25",136,136,3101800],["2020-11-27",139.42,139.42,3292900],["2020-11-30",138.99001,138.99001,5715400],["2020-12-01",140.25999,140.25999,3168300],["2020-12-02",143.7,143.7,3504600],["2020-12-03",144.24001,144.24001,3059200],["2020-12-04",144.07001,144.07001,2450200],["2020-12-07",144.3,144.3,2302900],["2020-12-08",144.99001,144.99001,3886700],["2020-12-09",151.59,151.59,6953800],["2020-12-10",158.32001,158.32001,5265900],["2020-12-11",161.24001,161.24001,6179800],["2020-12-14",162.96001,162.96001,4907300],["2020-12-15",185.5,185.5,19005500],["2020-12-16",190.39999,190.39999,32288400],["2020-12-17",190.11,190.11,10796900],["2020-12-18",192.69,192.69,15076100],["2020-12-21",193.08,193.08,12746600],["2020-12-22",191.25999,191.25999,6203900],["2020-12-23",193.36,193.36,5438400],["2020-12-24",191.02,191.02,2978900],["2020-12-28",193.08,193.08,5685900],["2020-12-29",195.07001,195.07001,5723600],["2020-12-30",219.63,219.63,25429300],["2020-12-31",216.24001,216.24001,15811200],["2021-01-04",216.8,216.8,12433800],["2021-01-05",214,214,7476000],["2021-01-06",203.97,203.97,8420100],["2021-01-07",207.89,207.89,11035800],["2021-01-08",240.25,240.25,22768900],["2021-01-11",219.55,219.55,17602200],["2021-01-12",239.45,239.45,17878800],["2021-01-13",236.94,236.94,11318600],["2021-01-14",249,249,15909500],["2021-01-15",238.87,238.87,8408300],["2021-01-19",250.42,250.42,10017300],["2021-01-20",260.89999,260.89999,14013600],["2021-01-21",251.91,251.91,8330400],["2021-01-22",252.75,252.75,6743200],["2021-01-25",254.87,254.87,8549900],["2021-01-26",248.3,248.3,5764600],["2021-01-27",237.17999,237.17999,9230900],["2021-01-28",244.87,244.87,7107200],["2021-01-29",235.02,235.02,7357800],["2021-02-01",241.89,241.89,4379700],["2021-02-02",250.52,250.52,4861300],["2021-02-03",251.28,251.28,5480400],["2021-02-04",258.42999,258.42999,6843900],["2021-02-05",270.13,270.13,8173200],["2021-02-08",276.60001,276.60001,6997900],["2021-02-09",295.04001,295.04001,10979600],["2021-02-10",304.04999,304.04999,17283400],["2021-02-11",309.59,309.59,5538300],["2021-02-12",313,313,5009700],["2021-02-16",326.20001,326.20001,9400900],["2021-02-17",308.67999,308.67999,8407600],["2021-02-18",298.01001,298.01001,13651300],["2021-02-19",339.91,339.91,17149400],["2021-02-22",335.79001,335.79001,20677100],["2021-02-23",322.60999,322.60999,16835400],["2021-02-24",304.01001,304.01001,12274800],["2021-02-25",294.20001,294.20001,13827900],["2021-02-26",283.45999,283.45999,15213900],["2021-03-01",295.57999,295.57999,9804900],["2021-03-02",301.92999,301.92999,10498100],["2021-03-03",277.79999,277.79999,12461600],["2021-03-04",260.59,260.59,20227700],["2021-03-05",261.72,261.72,15975600],["2021-03-08",232.67999,232.67999,11561800],["2021-03-09",264.28,264.28,12673400],["2021-03-10",255.14,255.14,12941800],["2021-03-11",272.38,272.38,11878600],["2021-03-12",264.25,264.25,6225800],["2021-03-15",265.53,265.53,6922500],["2021-03-16",266.78,266.78,7172600],["2021-03-17",277.13,277.13,10573900],["2021-03-18",264.85001,264.85001,9282500],["2021-03-19",257.47,257.47,9759300],["2021-03-22",266.13,266.13,8212800],["2021-03-23",261.54999,261.54999,15378700],["2021-03-24",239.19,239.19,11833500],["2021-03-25",204.57001,204.57001,24457400],["2021-03-26",208.61,208.61,121645000],["2021-03-29",204.7,204.7,58823400],["2021-03-30",218.23,218.23,42247600],["2021-03-31",217.55,217.55,20366800],["2021-04-01",219.7,219.7,14936500],["2021-04-05",222.28999,222.28999,9339800],["2021-04-06",226.55,226.55,8299100],["2021-04-07",222,222,7130100],["2021-04-08",226.77,226.77,7050400],["2021-04-09",219.67,219.67,7438600],["2021-04-12",214.14,214.14,8174100],["2021-04-13",216.56,216.56,9235800],["2021-04-14",216.25999,216.25999,6312800],["2021-04-15",210.23,210.23,9041900],["2021-04-16",213.56,213.56,5852000],["2021-04-19",209.89999,209.89999,7318000],["2021-04-20",207.99001,207.99001,6296900],["2021-04-21",214.64,214.64,4414300],["2021-04-22",214.56,214.56,5462300],["2021-04-23",220.94,220.94,5407900],["2021-04-26",216.46001,216.46001,5844700],["2021-04-27",216.39999,216.39999,4821400],["2021-04-28",215.83,215.83,4005100],["2021-04-29",212.28999,212.28999,6120500],["2021-04-30",210.33,210.33,3909000],["2021-05-03",204.94,204.94,5713600],["2021-05-04",199.98,199.98,8341200],["2021-05-05",195.63,195.63,5891800],["2021-05-06",192.33,192.33,8162100],["2021-05-07",191.55,191.55,7427200],["2021-05-10",183.44,183.44,8974100],["2021-05-11",189.72,189.72,8239700],["2021-05-12",183.28999,183.28999,6029200],["2021-05-13",179.3,179.3,6846300],["2021-05-14",186.21001,186.21001,9587200],["2021-05-17",189.2,189.2,8703300],["2021-05-18",188.88,188.88,15649900],["2021-05-19",189.16,189.16,5124800],["2021-05-20",193.31,193.31,5246500],["2021-05-21",189.53,189.53,4037100],["2021-05-24",188.96001,188.96001,4167200],["2021-05-25",192.77,192.77,4773700],["2021-05-26",194.88,194.88,3524900],["2021-05-27",194.81,194.81,3273000],["2021-05-28",196.27,196.27,3749200],["2021-06-01",201.82001,201.82001,5620700],["2021-06-02",197.85001,197.85001,4423700],["2021-06-03",189.97,189.97,6796900],["2021-06-04",192.99001,192.99001,4273400],["2021-06-07",188.92,188.92,4275800],["2021-06-08",188.58,188.58,3047700],["2021-06-09",186.73,186.73,5089600],["2021-06-10",190.21001,190.21001,3336800],["2021-06-11",187.69,187.69,3286300],["2021-06-14",189.83,189.83,2311000],["2021-06-15",186.3,186.3,3095500],["2021-06-16",184.61,184.61,4147800],["2021-06-17",185.56,185.56,3124600],["2021-06-18",186.34,186.34,8321200],["2021-06-21",185.56,185.56,2888200],["2021-06-22",187.61,187.61,2654200],["2021-06-23",189.17,189.17,3072700],["2021-06-24",194.77,194.77,4407800],["2021-06-25",202.64,202.64,7371700],["2021-06-28",205.17999,205.17999,6407400],["2021-06-29",207.67,207.67,4633800],["2021-06-30",203.89999,203.89999,3219600],["2021-07-01",201.46001,201.46001,2873700],["2021-07-02",196.7,196.7,3468500],["2021-07-06",186.95,186.95,6488600],["2021-07-07",182.71001,182.71001,5708500],["2021-07-08",175.88,175.88,8244100],["2021-07-09",181.36,181.36,4651700],["2021-07-12",180.39,180.39,3379300],["2021-07-13",184.59,184.59,5075000],["2021-07-14",181.34,181.34,4406400],["2021-07-15",185.52,185.52,3912200],["2021-07-16",179.58,179.58,3795600],["2021-07-19",176.45,176.45,3998500],["2021-07-20",177.89,177.89,3568500],["2021-07-21",180.50999,180.50999,2265700],["2021-07-22",178.49001,178.49001,2281300],["2021-07-23",172.66,172.66,7606300],["2021-07-26",162.37,162.37,10225500],["2021-07-27",157.83,157.83,12979000],["2021-07-28",166.78,166.78,7411400],["2021-07-29",167.06,167.06,5333200],["2021-07-30",164.00999,164.00999,3238800],["2021-08-02",166.61,166.61,2864700],["2021-08-03",164.09,164.09,3199700],["2021-08-04",163.82001,163.82001,3289600],["2021-08-05",165.86,165.86,3796900],["2021-08-06",164.25999,164.25999,2723400],["2021-08-09",166.53,166.53,2663700],["2021-08-10",165.55,165.55,2194900],["2021-08-11",164.95,164.95,3811200],["2021-08-12",159.63,159.63,6747000],["2021-08-13",152.45,152.45,8019200],["2021-08-16",146.57001,146.57001,6646100],["2021-08-17",142.38,142.38,7623200],["2021-08-18",142.96001,142.96001,5022600],["2021-08-19",137.33,137.33,8185900],["2021-08-20",137.64999,137.64999,7196800],["2021-08-23",142.75999,142.75999,6556900],["2021-08-24",155.08,155.08,10244300],["2021-08-25",155.13,155.13,4650700],["2021-08-26",154.47,154.47,4335300],["2021-08-27",153.25999,153.25999,3618800],["2021-08-30",153.17999,153.17999,5531400],["2021-08-31",157.02,157.02,5831000],["2021-09-01",165.17999,165.17999,9320300],["2021-09-02",162.37,162.37,6300900],["2021-09-03",162.98,162.98,3775000],["2021-09-07",166.67999,166.67999,6802800],["2021-09-08",162.67999,162.67999,4513000],["2021-09-09",163.64999,163.64999,3695300],["2021-09-10",164.10001,164.10001,4197800],["2021-09-13",163.25999,163.25999,3255800],["2021-09-14",160.52,160.52,3630000],["2021-09-15",161.73,161.73,4754600],["2021-09-16",159.56,159.56,3398600],["2021-09-17",162.21001,162.21001,4824900],["2021-09-20",154.5,154.5,7940600],["2021-09-21",156.71001,156.71001,2921200],["2021-09-22",159.88,159.88,3648400],["2021-09-23",160.5,160.5,2951200],["2021-09-24",156.57001,156.57001,3349200],["2021-09-27",156.94,156.94,3146100],["2021-09-28",154.02,154.02,3151700],["2021-09-29",151.92,151.92,2163600],["2021-09-30",153.75,153.75,2877100],["2021-10-01",151.58,151.58,2510700],["2021-10-04",146.39,146.39,4560900],["2021-10-05",149.8,149.8,2335200],["2021-10-06",149.36,149.36,2143000],["2021-10-07",156.55,156.55,3980800],["2021-10-08",162.09,162.09,3664600],["2021-10-11",162.16,162.16,3652000],["2021-10-12",159.47,159.47,2415100],["2021-10-13",163.85001,163.85001,2616600],["2021-10-14",162.7,162.7,2760400],["2021-10-15",163.63,163.63,2572000],["2021-10-18",171.03999,171.03999,7192900],["2021-10-19",179,179,5743500],["2021-10-20",180.96001,180.96001,7176100],["2021-10-21",180.60001,180.60001,4682400],["2021-10-22",177.64,177.64,3053300],["2021-10-25",175.47,175.47,3552100],["2021-10-26",168.83,168.83,3992100],["2021-10-27",167.75,167.75,2386500],["2021-10-28",168.71001,168.71001,1886100],["2021-10-29",162.24001,162.24001,5114600],["2021-11-01",170.32001,170.32001,3922600],["2021-11-02",162.27,162.27,4162500],["2021-11-03",165.37,165.37,2482700],["2021-11-04",162.58,162.58,3126000],["2021-11-05",158.23,158.23,4272600],["2021-11-08",161.42,161.42,2271900],["2021-11-09",161.63,161.63,2405400],["2021-11-10",161.56,161.56,3052900],["2021-11-11",167.25999,167.25999,3121200],["2021-11-12",170.57001,170.57001,3143300],["2021-11-15",168.67,168.67,1940500],["2021-11-16",171.27,171.27,3232700],["2021-11-17",161.82001,161.82001,6474100],["2021-11-18",154.36,154.36,5579800],["2021-11-19",151.77,151.77,3987800],["2021-11-22",147.81,147.81,4420600],["2021-11-23",150.49001,150.49001,3374600],["2021-11-24",151.39,151.39,2663200],["2021-11-26",153.06,153.06,3267100],["2021-11-29",150.28999,150.28999,3745600],["2021-11-30",149.84,149.84,4815600],["2021-12-01",148.83,148.83,4129700],["2021-12-02",148.96001,148.96001,4979700],["2021-12-03",137.39,137.39,10411800],["2021-12-06",147.64999,147.64999,4962300],["2021-12-07",149.89,149.89,4327300],["2021-12-08",148.92999,148.92999,2864300],["2021-12-09",148.69,148.69,2825700],["2021-12-10",149.34,149.34,2932500],["2021-12-13",144.55,144.55,2915100],["2021-12-14",142.89,142.89,2420100],["2021-12-15",141.41,141.41,4023900],["2021-12-16",140.17,140.17,2748200],["2021-12-17",142.09,142.09,4055200],["2021-12-20",137.56,137.56,3504500],["2021-12-21",144.82001,144.82001,3196500],["2021-12-22",143.46001,143.46001,1848100],["2021-12-23",144.12,144.12,2010900],["2021-12-27",143.77,143.77,2630100],["2021-12-28",140.88,140.88,3058600],["2021-12-29",136.3,136.3,3399900],["2021-12-30",150.61,150.61,7937000],["2021-12-31",148.78999,148.78999,3524400],["2022-01-03",149.10001,149.10001,2329000],["2022-01-04",146.53,146.53,2876800],["2022-01-05",143.88,143.88,3505900],["2022-01-06",150.75,150.75,3839000],["2022-01-07",153.33,153.33,2752000],["2022-01-10",152.36,152.36,2400700],["2022-01-11",156.7,156.7,2869300],["2022-01-12",159.36,159.36,2849100],["2022-01-13",152.50999,152.50999,3271600],["2022-01-14",154.53,154.53,1907900],["2022-01-18",152.94,152.94,3185400],["2022-01-19",154.48,154.48,3322000],["2022-01-20",162.03,162.03,6223300],["2022-01-21",156.84,156.84,5463900],["2022-01-24",149.05,149.05,6622200],["2022-01-25",150.97,150.97,3767000],["2022-01-26",148.3,148.3,2842400],["2022-01-27",143.73,143.73,2919500],["2022-01-28",146.53,146.53,3186100],["2022-01-31",159.74001,159.74001,3822300],["2022-02-01",161.10001,161.10001,2567300],["2022-02-02",158.27,158.27,1974200],["2022-02-03",154.32001,154.32001,3076900],["2022-02-04",158.38,158.38,2280300],["2022-02-07",155.60001,155.60001,1987600],["2022-02-08",162.99001,162.99001,2580000],["2022-02-09",166.7,166.7,2724200],["2022-02-10",164.56,164.56,2652600],["2022-02-11",160.64,160.64,2325600],["2022-02-14",160.78999,160.78999,2588400],["2022-02-15",166.86,166.86,2206700],["2022-02-16",167.35001,167.35001,1864800],["2022-02-17",166.39999,166.39999,3030400],["2022-02-18",157.72,157.72,3115200],["2022-02-22",151.67,151.67,3384200],["2022-02-23",149.82001,149.82001,2455100],["2022-02-24",151.12,151.12,4260300],["2022-02-25",153.11,153.11,2631100],["2022-02-28",152.44,152.44,3381000],["2022-03-01",162.86,162.86,6930400],["2022-03-02",160.57001,160.57001,3578300],["2022-03-03",155.19,155.19,3218800],["2022-03-04",147.25999,147.25999,3248800],["2022-03-07",138.37,138.37,4003000],["2022-03-08",136.82001,136.82001,3776500],["2022-03-09",144.23,144.23,3303000],["2022-03-10",135.16,135.16,4452300],["2022-03-11",118.92,118.92,7837300],["2022-03-14",108.97,108.97,13559900],["2022-03-15",108.38,108.38,9396400],["2022-03-16",150.87,150.87,17773700],["2022-03-17",147.14999,147.14999,8725500],["2022-03-18",149.03999,149.03999,14491400],["2022-03-21",146.67999,146.67999,4296300],["2022-03-22",154.59,154.59,5467700],["2022-03-23",154.89999,154.89999,5005600],["2022-03-24",150.61,150.61,5256500],["2022-03-25",146.53999,146.53999,3643800],["2022-03-28",147.45,147.45,2942800],["2022-03-29",147.69,147.69,3819400],["2022-03-30",143.83,143.83,4759900],["2022-03-31",132.3,132.3,7965900],["2022-04-01",140.97,140.97,6534800],["2022-04-04",153.8,153.8,5728200],["2022-04-05",144.62,144.62,3533600],["2022-04-06",140,140,3788500],["2022-04-07",135.71001,135.71001,3893100],["2022-04-08",134.75999,134.75999,2538800],["2022-04-11",133.05,133.05,2835600],["2022-04-12",130.99001,130.99001,3035500],["2022-04-13",134.67,134.67,2529800],["2022-04-14",129.56,129.56,2399100],["2022-04-18",126.73,126.73,2880500],["2022-04-19",126.61,126.61,3128300],["2022-04-20",122.31,122.31,2747500],["2022-04-21",115.97,115.97,3238500],["2022-04-22",114.57,114.57,3908600],["2022-04-25",116.57,116.57,3609400],["2022-04-26",111.93,111.93,3035600],["2022-04-27",118.52,118.52,3618100],["2022-04-28",120.55,120.55,3081300],["2022-04-29",124.17,124.17,5515800],["2022-05-02",127.86,127.86,3291300],["2022-05-03",127.57,127.57,1648500],["2022-05-04",131.95,131.95,2504900],["2022-05-05",124.08,124.08,3092400],["2022-05-06",116.76,116.76,2460000],["2022-05-09",106.62,106.62,3793900],["2022-05-10",107.91,107.91,2996600],["2022-05-11",106.09,106.09,3240700],["2022-05-12",107.88,107.88,3515000],["2022-05-13",116.94,116.94,3361500],["2022-05-16",117.8,117.8,2408500],["2022-05-17",123.44,123.44,2794900],["2022-05-18",118.86,118.86,3051900],["2022-05-19",125.34,125.34,3589000],["2022-05-20",124.47,124.47,2738500],["2022-05-23",124,124,1779500],["2022-05-24",115.73,115.73,3146700],["2022-05-25",119.32,119.32,2751400],["2022-05-26",136.19,136.19,5801400],["2022-05-27",139.09,139.09,4573600],["2022-05-31",140.35001,140.35001,7224800],["2022-06-01",141.31,141.31,3144400],["2022-06-02",146.2,146.2,2937600],["2022-06-03",143.42,143.42,1944600],["2022-06-06",146.99001,146.99001,4016100],["2022-06-07",150.58,150.58,2625100],["2022-06-08",152.88,152.88,5293700],["2022-06-09",145.50999,145.50999,3758800],["2022-06-10",142.87,142.87,5027500],["2022-06-13",131.88,131.88,4370100],["2022-06-14",140.8,140.8,3170900],["2022-06-15",144.82001,144.82001,3713600],["2022-06-16",137.38,137.38,3955600],["2022-06-17",139.83,139.83,4998900],["2022-06-21",145.63,145.63,3152400],["2022-06-22",142.69,142.69,2511500],["2022-06-23",146.13,146.13,3105900],["2022-06-24",151.34,151.34,2451600],["2022-06-27",155.24001,155.24001,3542900],["2022-06-28",153.78999,153.78999,3071800],["2022-06-29",151.32001,151.32001,2423900],["2022-06-30",148.73,148.73,3075500],["2022-07-01",151.49001,151.49001,1816800],["2022-07-05",154.25,154.25,3202100],["2022-07-06",149.2,149.2,2895600],["2022-07-07",154.69,154.69,2426200],["2022-07-08",152.39999,152.39999,1750800],["2022-07-11",143.73,143.73,2162600],["2022-07-12",143.48,143.48,1664300],["2022-07-13",145.25999,145.25999,1619700],["2022-07-14",142.07001,142.07001,1831900],["2022-07-15",140.09,140.09,2139800],["2022-07-18",141.08,141.08,1773600],["2022-07-19",142.38,142.38,2563800],["2022-07-20",140.82001,140.82001,2444100],["2022-07-21",144.57001,144.57001,1731900],["2022-07-22",140.00999,140.00999,1790800],["2022-07-25",140.25,140.25,1224000],["2022-07-26",138.17,138.17,1768700],["2022-07-27",141.00999,141.00999,1726500],["2022-07-28",140.60001,140.60001,2163400],["2022-07-29",136.57001,136.57001,2863800],["2022-08-01",135.00999,135.00999,2108800],["2022-08-02",134.16,134.16,3590500],["2022-08-03",136.63,136.63,2541400],["2022-08-04",140.07001,140.07001,1697500],["2022-08-05",137.82001,137.82001,1155300],["2022-08-08",136.39999,136.39999,1296000],["2022-08-09",135.60001,135.60001,1144500],["2022-08-10",137.74001,137.74001,1684200],["2022-08-11",139.38,139.38,1374600],["2022-08-12",140.36,140.36,1308600],["2022-08-15",139.50999,139.50999,1632500],["2022-08-16",136.14,136.14,1596000],["2022-08-17",132.64,132.64,1498400],["2022-08-18",128.33,128.33,2545600],["2022-08-19",129.13,129.13,2140600],["2022-08-22",131.46001,131.46001,2527200],["2022-08-23",134.07001,134.07001,2154500],["2022-08-24",138.89999,138.89999,2372900],["2022-08-25",151.02,151.02,4094200],["2022-08-26",147.71001,147.71001,3317600],["2022-08-29",147.32001,147.32001,2335800],["2022-08-30",137.69,137.69,9243800],["2022-08-31",143.97,143.97,5447900],["2022-09-01",144.48,144.48,2430600],["2022-09-02",140.05,140.05,2515200],["2022-09-06",134.89999,134.89999,2107000],["2022-09-07",137.25,137.25,1967700],["2022-09-08",135.86,135.86,1795800],["2022-09-09",138.42999,138.42999,1831700],["2022-09-12",139.56,139.56,1853500],["2022-09-13",131.31,131.31,2815400],["2022-09-14",128.77,128.77,2418600],["2022-09-15",127.31,127.31,2014200],["2022-09-16",123.69,123.69,4042200],["2022-09-19",126.25,126.25,1676800],["2022-09-20",126.16,126.16,1749300],["2022-09-21",119.57,119.57,2012300],["2022-09-22",118.82,118.82,1757900],["2022-09-23",118.75,118.75,2550300],["2022-09-26",119.47,119.47,2138700],["2022-09-27",119.27,119.27,1734500],["2022-09-28",121.4,121.4,2136000],["2022-09-29",117.72,117.72,3154700],["2022-09-30",117.49,117.49,2702600],["2022-10-03",119.48,119.48,2094300],["2022-10-04",123.3,123.3,2410400],["2022-10-05",123.26,123.26,1270500],["2022-10-06",122.67,122.67,874700],["2022-10-07",120.44,120.44,2005600],["2022-10-10",115.05,115.05,1588100],["2022-10-11",108.66,108.66,2497000],["2022-10-12",107.47,107.47,1877400],["2022-10-13",107.15,107.15,3474800],["2022-10-14",100.29,100.29,3604900],["2022-10-17",101.86,101.86,2892200],["2022-10-18",102.29,102.29,2258600],["2022-10-19",93.27,93.27,6378000],["2022-10-20",93.37,93.37,5067400],["2022-10-21",91.23,91.23,5433500],["2022-10-24",79.75,79.75,16008500],["2022-10-25",81.21,81.21,5837700],["2022-10-26",84.19,84.19,5258300],["2022-10-27",80.95,80.95,3724200],["2022-10-28",78.54,78.54,4607000],["2022-10-31",76.57,76.57,4298800],["2022-11-01",78.23,78.23,4369500],["2022-11-02",78.13,78.13,4339100],["2022-11-03",78.15,78.15,2924400],["2022-11-04",85.2,85.2,4838400],["2022-11-07",85.02,85.02,3041000],["2022-11-08",85.19,85.19,2022400],["2022-11-09",79.48,79.48,3183400],["2022-11-10",86.11,86.11,3620800],["2022-11-11",89.46,89.46,3587400],["2022-11-14",91.45,91.45,2812900],["2022-11-15",99.7,99.7,6126500],["2022-11-16",94.75,94.75,2967300],["2022-11-17",99.58,99.58,3618400],["2022-11-18",95.97,95.97,2954800],["2022-11-21",94.56,94.56,2669900],["2022-11-22",95.08,95.08,4005000],["2022-11-23",97,97,3442500],["2022-11-25",93.36,93.36,1991500],["2022-11-28",94.64,94.64,2297600],["2022-11-29",99.64,99.64,4238900],["2022-11-30",108.6,108.6,7073600],["2022-12-01",108.67,108.67,2828800],["2022-12-02",113.8,113.8,3867200],["2022-12-05",116.92,116.92,7118100],["2022-12-06",117.33,117.33,3244000],["2022-12-07",114.58,114.58,2662200],["2022-12-08",120.33,120.33,4337400],["2022-12-09",119.99,119.99,3470500],["2022-12-12",116.6,116.6,3440800],["2022-12-13",119.16,119.16,3848600],["2022-12-14",119.22,119.22,2527900],["2022-12-15",113.7,113.7,4060700],["2022-12-16",112.59,112.59,13024800],["2022-12-19",112.08,112.08,2059600],["2022-12-20",108.11,108.11,2301900],["2022-12-21",113.29,113.29,1700400],["2022-12-22",112.74,112.74,1973900],["2022-12-23",111.61,111.61,1221600],["2022-12-27",116.48,116.48,2668300],["2022-12-28",111.6,111.6,1983800],["2022-12-29",115.1,115.1,1454600],["2022-12-30",114.38,114.38,1727600],["2023-01-03",119.13,119.13,2723600],["2023-01-04",131.75999,131.75999,5806200],["2023-01-05",132.53,132.53,3080500],["2023-01-06",133.06,133.06,2537700],["2023-01-09",133.39,133.39,2499700],["2023-01-10",134.75,134.75,1320900],["2023-01-11",138.62,138.62,2623000],["2023-01-12",136.52,136.52,1567400],["2023-01-13",138.98,138.98,2259400],["2023-01-17",130.62,130.62,5093300],["2023-01-18",125.92,125.92,3435900],["2023-01-19",128.17999,128.17999,1996900],["2023-01-20",135.75,135.75,3565700],["2023-01-23",136.34,136.34,1327500],["2023-01-24",132.78999,132.78999,2095600],["2023-01-25",134.23,134.23,989000],["2023-01-26",138.42999,138.42999,1670000],["2023-01-27",139.03999,139.03999,1833500],["2023-01-30",138.48,138.48,5476800],["2023-01-31",134.67999,134.67999,2879400],["2023-02-01",152.25,152.25,11831400],["2023-02-02",151.28999,151.28999,4396400],["2023-02-03",143.06,143.06,3523300],["2023-02-06",142.82001,142.82001,4750900],["2023-02-07",160.22,160.22,14472500],["2023-02-08",152.34,152.34,4929400],["2023-02-09",148.07001,148.07001,3789500],["2023-02-10",138.99001,138.99001,4028000],["2023-02-13",146.86,146.86,5820700],["2023-02-14",149.07001,149.07001,2774700],["2023-02-15",152.03999,152.03999,3856000],["2023-02-16",149.00999,149.00999,3545800],["2023-02-17",141.71001,141.71001,3390800],["2023-02-21",140.82001,140.82001,3478600],["2023-02-22",137.12,137.12,12007000],["2023-02-23",137.94,137.94,7422100],["2023-02-24",132.50999,132.50999,4173900],["2023-02-27",139.36,139.36,4217400],["2023-02-28",137.69,137.69,3227400],["2023-03-01",143.66,143.66,4946000],["2023-03-02",150.23,150.23,3982800],["2023-03-03",153.46001,153.46001,3476300],["2023-03-06",149.50999,149.50999,3138700],["2023-03-07",142.64,142.64,2811700],["2023-03-08",142.10001,142.10001,1321300],["2023-03-09",131.46001,131.46001,4345800],["2023-03-10",132.42,132.42,3811700],["2023-03-13",133.64999,133.64999,2433400],["2023-03-14",136.7,136.7,2367700],["2023-03-15",133.10001,133.10001,4169600],["2023-03-16",138.16,138.16,8857300],["2023-03-17",146.84,146.84,7689100],["2023-03-20",150.17999,150.17999,5913700],["2023-03-21",151.75,151.75,3071200],["2023-03-22",148.66,148.66,1736300],["2023-03-23",150.91,150.91,2838300],["2023-03-24",156.27,156.27,5365900],["2023-03-27",152.73,152.73,2917900],["2023-03-28",159.96001,159.96001,4430800],["2023-03-29",157.95,157.95,2354900],["2023-03-30",153.82001,153.82001,3542400],["2023-03-31",150.92,150.92,3043400],["2023-04-03",149.19,149.19,1937100],["2023-04-04",148.57001,148.57001,2235600],["2023-04-05",144.53999,144.53999,2351800],["2023-04-06",144.99001,144.99001,1546000],["2023-04-10",139,139,3039800],["2023-04-11",136.69,136.69,2505400],["2023-04-12",136.39999,136.39999,3223000],["2023-04-13",132.73,132.73,3429300],["2023-04-14",128.75,128.75,3364900],["2023-04-17",131.53999,131.53999,2573600],["2023-04-18",131.17999,131.17999,2362800],["2023-04-19",128.14999,128.14999,1850400],["2023-04-20",127.44,127.44,2819100],["2023-04-21",124.96,124.96,1787600],["2023-04-24",122.62,122.62,1991400],["2023-04-25",116.94,116.94,3667300],["2023-04-26",117.07,117.07,2482900],["2023-04-27",118.46,118.46,1967600],["2023-04-28",120.61,120.61,1853800],["2023-05-01",121.28,121.28,2680200],["2023-05-02",117.53,117.53,2070600],["2023-05-03",116.69,116.69,1360100],["2023-05-04",121.35,121.35,2690700],["2023-05-05",123.45,123.45,1555500],["2023-05-08",122.49,122.49,2448100],["2023-05-09",119.48,119.48,1946900],["2023-05-10",118.9,118.9,1690200],["2023-05-11",124.17,124.17,3127700],["2023-05-12",120.07,120.07,2274100],["2023-05-15",127.61,127.61,4661400],["2023-05-16",132.67999,132.67999,7664200],["2023-05-17",130.52,130.52,4616500],["2023-05-18",124.74,124.74,5020900],["2023-05-19",124.28,124.28,2136400],["2023-05-22",125.95,125.95,1763800],["2023-05-23",121.56,121.56,2318700],["2023-05-24",119.11,119.11,2119500],["2023-05-25",118.67,118.67,2273700],["2023-05-26",126.08,126.08,3124500],["2023-05-30",123.62,123.62,2961100],["2023-05-31",122.85,122.85,4001700],["2023-06-01",130.78999,130.78999,3620200],["2023-06-02",133.45,133.45,3021700],["2023-06-05",132.27,132.27,1810800],["2023-06-06",137.45,137.45,3518400],["2023-06-07",132.78999,132.78999,2078000],["2023-06-08",133.39999,133.39999,1170800],["2023-06-09",135.2,135.2,1810200],["2023-06-12",134.36,134.36,997700],["2023-06-13",142.57001,142.57001,3877000],["2023-06-14",147.21001,147.21001,2876600],["2023-06-15",148.71001,148.71001,2662700],["2023-06-16",145.11,145.11,2847500],["2023-06-20",143.52,143.52,3533500],["2023-06-21",140.86,140.86,1879300],["2023-06-22",141.92,141.92,1344400],["2023-06-23",139.28999,139.28999,1377800],["2023-06-26",139.59,139.59,1093100],["2023-06-27",143.89999,143.89999,1866700],["2023-06-28",141.78999,141.78999,1547800],["2023-06-29",134.56,134.56,3874700],["2023-06-30",136.91,136.91,1427500],["2023-07-03",143.33,143.33,2384800],["2023-07-05",141.91,141.91,1374200],["2023-07-06",138.19,138.19,1759800],["2023-07-07",142.66,142.66,1979900],["2023-07-10",142.95,142.95,962900],["2023-07-11",143.33,143.33,968800],["2023-07-12",148.83,148.83,2526500],["2023-07-13",152.31,152.31,2322400],["2023-07-14",149.21001,149.21001,1833400],["2023-07-17",149.66,149.66,1457800],["2023-07-18",144.23,144.23,2896000],["2023-07-19",143.7,143.7,1752500],["2023-07-20",143.03,143.03,989400],["2023-07-21",141.5,141.5,1043300],["2023-07-24",148.73,148.73,3467400],["2023-07-25",148.73,148.73,1517000],["2023-07-26",149.57001,149.57001,1474800],["2023-07-27",148.03,148.03,1737400],["2023-07-28",155.36,155.36,2988500],["2023-07-31",155.99001,155.99001,2862200],["2023-08-01",153.19,153.19,1601700],["2023-08-02",146.69,146.69,1760100],["2023-08-03",149.92999,149.92999,1224600],["2023-08-04",148.25999,148.25999,1049000],["2023-08-07",147,147,2601000],["2023-08-08",143.92,143.92,1575600],["2023-08-09",142.92999,142.92999,1367400],["2023-08-10",143.8,143.8,1344700],["2023-08-11",137.91,137.91,2256700],["2023-08-14",137.59,137.59,1362300],["2023-08-15",135.34,135.34,1350700],["2023-08-16",130.58,130.58,2600500],["2023-08-17",129.87,129.87,2016900],["2023-08-18",125.16,125.16,2282200],["2023-08-21",124.92,124.92,2719400],["2023-08-22",128.36,128.36,4967800],["2023-08-23",132.50999,132.50999,3460900],["2023-08-24",134.00999,134.00999,3108600],["2023-08-25",133.83,133.83,2094500],["2023-08-28",137.28,137.28,2157500],["2023-08-29",140.71001,140.71001,2310900],["2023-08-30",145.08,145.08,6063600],["2023-08-31",142.83,142.83,2036500],["2023-09-01",146.47,146.47,2986000],["2023-09-05",142.60001,142.60001,2333400],["2023-09-06",141.86,141.86,1055100],["2023-09-07",137.07001,137.07001,2592200],["2023-09-08",135.67,135.67,1118600],["2023-09-11",138.14,138.14,1043400],["2023-09-12",138.05,138.05,1810800],["2023-09-13",137.47,137.47,1615500],["2023-09-14",137.03999,137.03999,771100],["2023-09-15",135.64,135.64,1005800],["2023-09-18",134.00999,134.00999,1242100],["2023-09-19",132.52,132.52,897700],["2023-09-20",131.17999,131.17999,1297400],["2023-09-21",128,128,1976800],["2023-09-22",132.35001,132.35001,1505100],["2023-09-25",132.05,132.05,849500],["2023-09-26",131.00999,131.00999,1062400],["2023-09-27",131.53,131.53,1222000],["2023-09-28",132.45,132.45,1074000],["2023-09-29",134.35001,134.35001,1741400],["2023-10-02",133.05,133.05,1755200],["2023-10-03",129.17,129.17,1972600],["2023-10-04",127.81,127.81,1314500],["2023-10-05",130.10001,130.10001,1277500],["2023-10-06",134.75999,134.75999,1687400],["2023-10-09",133.58,133.58,880100],["2023-10-10",134.64,134.64,1511800],["2023-10-11",134.12,134.12,1854500],["2023-10-12",128.12,128.12,2445000],["2023-10-13",125.18,125.18,2459600],["2023-10-16",124.91,124.91,3073200],["2023-10-17",119.76,119.76,4197100],["2023-10-18",114.71,114.71,4147200],["2023-10-19",107.86,107.86,5811300],["2023-10-20",106.46,106.46,3385900],["2023-10-23",107.4,107.4,2055800],["2023-10-24",111.43,111.43,3350000],["2023-10-25",107.98,107.98,1777000],["2023-10-26",108.64,108.64,1411500],["2023-10-27",107.06,107.06,1666100],["2023-10-30",106.17,106.17,2737200],["2023-10-31",105,105,1899200],["2023-11-01",104.97,104.97,2012700],["2023-11-02",107.05,107.05,1679800],["2023-11-03",109.66,109.66,2821500],["2023-11-06",108.4,108.4,1997000],["2023-11-07",108.01,108.01,1888200],["2023-11-08",107.42,107.42,1491600],["2023-11-09",105.16,105.16,1856300],["2023-11-10",105.94,105.94,1658700],["2023-11-13",107.21,107.21,2545100],["2023-11-14",109.54,109.54,2105600],["2023-11-15",112.84,112.84,3603100],["2023-11-16",109.29,109.29,3128000],["2023-11-17",108.1,108.1,2640100],["2023-11-20",111.29,111.29,3955700],["2023-11-21",113.42,113.42,6375500],["2023-11-22",120.12,120.12,7160100],["2023-11-24",123.4,123.4,4926900],["2023-11-27",124,124,4639500],["2023-11-28",119.63,119.63,3736700],["2023-11-29",118.03,118.03,2593400],["2023-11-30",118.66,118.66,1925600],["2023-12-01",116.77,116.77,2419700],["2023-12-04",113.7,113.7,4191500],["2023-12-05",113.55,113.55,2411100],["2023-12-06",113.38,113.38,2364800],["2023-12-07",115.78,115.78,2751800],["2023-12-08",113.45,113.45,1911300],["2023-12-11",113.56,113.56,1927700],["2023-12-12",113.15,113.15,1602100],["2023-12-13",112.36,112.36,2782300],["2023-12-14",112.91,112.91,3184900],["2023-12-15",114.12,114.12,2308200],["2023-12-18",112.26,112.26,1767100],["2023-12-19",114.62,114.62,2433300],["2023-12-20",111.23,111.23,3249900],["2023-12-21",117.61,117.61,4066000],["2023-12-22",114.74,114.74,2718700],["2023-12-26",114.67,114.67,1585900],["2023-12-27",114.39,114.39,1648800],["2023-12-28",117.82,117.82,2751100],["2023-12-29",119.09,119.09,2660700],["2024-01-02",115.34,115.34,3009300],["2024-01-03",117.69,117.69,2843900],["2024-01-04",118.32,118.32,2199400],["2024-01-05",118.15,118.15,2442000],["2024-01-08",117.9,117.9,2580300],["2024-01-09",116.2,116.2,2373800],["2024-01-10",115.79,115.79,1984500],["2024-01-11",117.32,117.32,1632800],["2024-01-12",109.11,109.11,6457700],["2024-01-16",104.5,104.5,6127700],["2024-01-17",102.2,102.2,4605500],["2024-01-18",103.64,103.64,3913800],["2024-01-19",102.65,102.65,4817200],["2024-01-22",99.72,99.72,5070200],["2024-01-23",107.19,107.19,6239000],["2024-01-24",110.62,110.62,4918800],["2024-01-25",108.61,108.61,2961300],["2024-01-26",107.66,107.66,2153300],["2024-01-29",107.76,107.76,2330300],["2024-01-30",105.29,105.29,2428400],["2024-01-31",105.31,105.31,2001900],["2024-02-01",104.98,104.98,1963200],["2024-02-02",102.79,102.79,2395100],["2024-02-05",103.61,103.61,2070500],["2024-02-06",107.56,107.56,3693900],["2024-02-07",105.3,105.3,3053400],["2024-02-08",103.17,103.17,1906900],["2024-02-09",105.69,105.69,1875900],["2024-02-12",106.71,106.71,1750500],["2024-02-13",103.81,103.81,1631900],["2024-02-14",106.71,106.71,2367200],["2024-02-15",106.84,106.84,1427900],["2024-02-16",107.12,107.12,1957600],["2024-02-20",105.54,105.54,1978800],["2024-02-21",107.22,107.22,3273400],["2024-02-22",110.59,110.59,5588300],["2024-02-23",111.36,111.36,3842000],["2024-02-26",110.59,110.59,2858000],["2024-02-27",112.36,112.36,6067700],["2024-02-28",103.31,103.31,11392200],["2024-02-29",101.33,101.33,7489300],["2024-03-01",104.02,104.02,3765200],["2024-03-04",100.72,100.72,4629300],["2024-03-05",98.25,98.25,3789800],["2024-03-06",99.38,99.38,3788500],["2024-03-07",97.81,97.81,3646400],["2024-03-08",98.27,98.27,2326200],["2024-03-11",101.29,101.29,3297700],["2024-03-12",105.27,105.27,4533200],["2024-03-13",107.89,107.89,4797400],["2024-03-14",104.64,104.64,2693000],["2024-03-15",103.86,103.86,1970300],["2024-03-18",104.77,104.77,1673000],["2024-03-19",104.17,104.17,1541800],["2024-03-20",103.89,103.89,2428200],["2024-03-21",101.7,101.7,2564200],["2024-03-22",102.18,102.18,6098000],["2024-03-25",105.66,105.66,6544800],["2024-03-26",103.66,103.66,4040400],["2024-03-27",104.99,104.99,3087500],["2024-03-28",105.28,105.28,3016200],["2024-04-01",108.44,108.44,3001700],["2024-04-02",108.53,108.53,2000300],["2024-04-03",108.32,108.32,1918000],["2024-04-04",108.47,108.47,2415500],["2024-04-05",106.49,106.49,3056500],["2024-04-08",103.05,103.05,4438500],["2024-04-09",103.5,103.5,2480500],["2024-04-10",101.61,101.61,2899300],["2024-04-11",102.32,102.32,2043900],["2024-04-12",97.54,97.54,5304900],["2024-04-15",96.21,96.21,3474700],["2024-04-16",96.12,96.12,3345300],["2024-04-17",94.41,94.41,2852200],["2024-04-18",95.58,95.58,2597700],["2024-04-19",95.05,95.05,1848200],["2024-04-22",97.24,97.24,2853000],["2024-04-23",98.23,98.23,2364300],["2024-04-24",99.19,99.19,2939400],["2024-04-25",99.9,99.9,1570600],["2024-04-26",100.52,100.52,4816700],["2024-04-29",106.17,106.17,9599700],["2024-04-30",103.4,103.4,3586800],["2024-05-01",104.32,104.32,2640000],["2024-05-02",111.75,111.75,6912900],["2024-05-03",113.41,113.41,3724500],["2024-05-06",113.33,113.33,1881100],["2024-05-07",110.53,110.53,3102400],["2024-05-08",109.6,109.6,1684700],["2024-05-09",110.87,110.87,1411600],["2024-05-10",108.66,108.66,2806600],["2024-05-13",111.79,111.79,3632900],["2024-05-14",109.42,109.42,2764200],["2024-05-15",110.75,110.75,4140500],["2024-05-16",112.59,112.59,9228800],["2024-05-17",110.58,110.58,6284900],["2024-05-20",108.87,108.87,2576600],["2024-05-21",105.14,105.14,3738700],["2024-05-22",102.41,102.41,3172200],["2024-05-23",101.43,101.43,3262000],["2024-05-24",100.28,100.28,2661800],["2024-05-28",99.76,99.76,3054300],["2024-05-29",98.47,98.47,2290800],["2024-05-30",98.91,98.91,2528400],["2024-05-31",97.2,97.2,2827200],["2024-06-03",95.67,95.67,3342900],["2024-06-04",94.85,94.85,2764000],["2024-06-05",97.4,97.4,3505600],["2024-06-06",97.76,97.76,2492400],["2024-06-07",95.89,95.89,3469200],["2024-06-10",95.48,95.48,2696400],["2024-06-11",93.95,93.95,3172200],["2024-06-12",94.38,94.38,2469400],["2024-06-13",93.99,93.99,2950700],["2024-06-14",91.99,91.99,3891500],["2024-06-17",91.41,91.41,3197900],["2024-06-18",90.87,90.87,2336300],["2024-06-20",88.81,88.81,4481600],["2024-06-21",88.59,88.59,2719200],["2024-06-24",88.73,88.73,2300500],["2024-06-25",88.55,88.55,1764900],["2024-06-26",88.22,88.22,1702000],["2024-06-27",87.04,87.04,2434900],["2024-06-28",86.48,86.48,2272200],["2024-07-01",86.21,86.21,2613800],["2024-07-02",86.87,86.87,2569100],["2024-07-03",90.06,90.06,2798800],["2024-07-05",88.97,88.97,2226400],["2024-07-08",87.95,87.95,2240000],["2024-07-09",95.4,95.4,11656300],["2024-07-10",97.94,97.94,13443400],["2024-07-11",100.67,100.67,11258200],["2024-07-12",99.07,99.07,8392000],["2024-07-15",93.15,93.15,7982700],["2024-07-16",93.73,93.73,4258100],["2024-07-17",91.09,91.09,4330800],["2024-07-18",90.9,90.9,3544700],["2024-07-19",90.37,90.37,2932700],["2024-07-22",92.27,92.27,2859300],["2024-07-23",90.37,90.37,2283300],["2024-07-24",88.75,88.75,2507700],["2024-07-25",87.79,87.79,2185100],["2024-07-26",88.98,88.98,2065900],["2024-07-29",90.5,90.5,2888600],["2024-07-30",88.74,88.74,2861700],["2024-07-31",88.57,88.57,2467900],["2024-08-01",86.42,86.42,4180400],["2024-08-02",84.49,84.49,3226300],["2024-08-05",82.39,82.39,3516700],["2024-08-06",83.01,83.01,2086200],["2024-08-07",82.01,82.01,2491800],["2024-08-08",86.54,86.54,3305700],["2024-08-09",85.1,85.1,1888500],["2024-08-12",85.23,85.23,1806600],["2024-08-13",86.2,86.2,1540500],["2024-08-14",83.99,83.99,3181000],["2024-08-15",86.18,86.18,2503900],["2024-08-16",88.97,88.97,4493900],["2024-08-19",90.18,90.18,3165000],["2024-08-20",87.98,87.98,2724800],["2024-08-21",89.74,89.74,3571800],["2024-08-22",85.79,85.79,6374200],["2024-08-23",85.7,85.7,3427000],["2024-08-26",86.22,86.22,3401000],["2024-08-27",84.82,84.82,1911800],["2024-08-28",82.36,82.36,2738900],["2024-08-29",83.82,83.82,1547900],["2024-08-30",84.62,84.62,1898100],["2024-09-03",83.41,83.41,1486900],["2024-09-04",82.38,82.38,1561000],["2024-09-05",82.81,82.81,1313000],["2024-09-06",81.01,81.01,2152500],["2024-09-09",81.63,81.63,1504500],["2024-09-10",82.05,82.05,1808300],["2024-09-11",83.95,83.95,1972300],["2024-09-12",84.07,84.07,1355400],["2024-09-13",83.65,83.65,1983000],["2024-09-16",84.08,84.08,1614600],["2024-09-17",85.39,85.39,1794300],["2024-09-18",84.67,84.67,1601300],["2024-09-19",87.02,87.02,3288900],["2024-09-20",86.24,86.24,1850600],["2024-09-23",88.28,88.28,3521500],["2024-09-24",94.81,94.81,7989400],["2024-09-25",94.01,94.01,5029800],["2024-09-26",102.56,102.56,14095800],["2024-09-27",105.17,105.17,8504200],["2024-09-30",105.29,105.29,10225400],["2024-10-01",110.28,110.28,6166600],["2024-10-02",115.13,115.13,11697100],["2024-10-03",109.23,109.23,6413100],["2024-10-04",110.46,110.46,5684500],["2024-10-07",114.47,114.47,9332700],["2024-10-08",106.01,106.01,8324300],["2024-10-09",104.06,104.06,5497100],["2024-10-10",104.07,104.07,3166800],["2024-10-11",103.8,103.8,3464000],["2024-10-14",99.11,99.11,6878700],["2024-10-15",93.97,93.97,7741100],["2024-10-16",95.27,95.27,4236500],["2024-10-17",92.11,92.11,4919200],["2024-10-18",94.39,94.39,4042100],["2024-10-21",91.62,91.62,4407600],["2024-10-22",91.98,91.98,3648500],["2024-10-23",89.95,89.95,3870700],["2024-10-24",89.48,89.48,2397500],["2024-10-25",89.79,89.79,2657100],["2024-10-28",93.13,93.13,4536600],["2024-10-29",93.59,93.59,2731000],["2024-10-30",92.22,92.22,2117300],["2024-10-31",91.23,91.23,2674300],["2024-11-01",90.02,90.02,2816900],["2024-11-04",90.46,90.46,1519000],["2024-11-05",91.88,91.88,2533000],["2024-11-06",90.92,90.92,3186100],["2024-11-07",93.53,93.53,3017000],["2024-11-08",88.96,88.96,4590200],["2024-11-11",88.28,88.28,3324100],["2024-11-12",84.8,84.8,4380200],["2024-11-13",84.46,84.46,2371700],["2024-11-14",84.06,84.06,2435900],["2024-11-15",84.58,84.58,2718200],["2024-11-18",85.42,85.42,2673300],["2024-11-19",86.02,86.02,2009100],["2024-11-20",86.75,86.75,2700600],["2024-11-21",81.63,81.63,8366600],["2024-11-22",80.33,80.33,5538700],["2024-11-25",82.67,82.67,4271400],["2024-11-26",83.51,83.51,3131700],["2024-11-27",84.82,84.82,3907000],["2024-11-29",85.05,85.05,2495700],["2024-12-02",86.52,86.52,2533500],["2024-12-03",85.98,85.98,2090100],["2024-12-04",84.68,84.68,2214900],["2024-12-05",85.74,85.74,2028300],["2024-12-06",86.43,86.43,1339800],["2024-12-09",93.04,93.04,8314800],["2024-12-10",89.21,89.21,3489600],["2024-12-11",89.37,89.37,2524400],["2024-12-12",90.32,90.32,2477600],["2024-12-13",90.82,90.82,2421000],["2024-12-16",88.34,88.34,2701000],["2024-12-17",90.18,90.18,2166100],["2024-12-18",88.35,88.35,1979500],["2024-12-19",85.58,85.58,3570900],["2024-12-20",85.8,85.8,3097600],["2024-12-23",88.46,88.46,2316700],["2024-12-24",88.05,88.05,1050600],["2024-12-26",88.25,88.25,1234500],["2024-12-27",86.6,86.6,1942600],["2024-12-30",84.05,84.05,3091400],["2024-12-31",84.31,84.31,2659700],["2025-01-02",82.7,82.7,2636100],["2025-01-03",83.93,83.93,1960000],["2025-01-06",83.38,83.38,3852300],["2025-01-07",82.61,82.61,2722900],["2025-01-08",81.34,81.34,2519600],["2025-01-10",77.43,77.43,4731300],["2025-01-13",78.16,78.16,2833100],["2025-01-14",79.56,79.56,3667500],["2025-01-15",81.5,81.5,2745000],["2025-01-16",80.73,80.73,2050500],["2025-01-17",82.92,82.92,3083800],["2025-01-21",83.69,83.69,2811500],["2025-01-22",83,83,2324100],["2025-01-23",82.57,82.57,1897200],["2025-01-24",86.4,86.4,3998400],["2025-01-27",88.51,88.51,7129100],["2025-01-28",91.6,91.6,4430000],["2025-01-29",89.61,89.61,5280900],["2025-01-30",94.77,94.77,6843000],["2025-01-31",90.6,90.6,7042500],["2025-02-03",87.71,87.71,5146500],["2025-02-04",92.88,92.88,6831400],["2025-02-05",88.63,88.63,4353300],["2025-02-06",88.81,88.81,2972700],["2025-02-07",89.32,89.32,5164500],["2025-02-10",93.85,93.85,5843800],["2025-02-11",89.44,89.44,6264000],["2025-02-12",93.34,93.34,6645600],["2025-02-13",96.59,96.59,10388700],["2025-02-14",97.48,97.48,11619200],["2025-02-18",90.16,90.16,15398200],["2025-02-19",88.03,88.03,8042100],["2025-02-20",89.65,89.65,9371600],["2025-02-21",91.28,91.28,11686600],["2025-02-24",87.87,87.87,7240500],["2025-02-25",89.02,89.02,3679500],["2025-02-26",89.16,89.16,5335500],["2025-02-27",88.26,88.26,4168200],["2025-02-28",86.45,86.45,3221500],["2025-03-03",84.32,84.32,3274100],["2025-03-04",87.15,87.15,4968700],["2025-03-05",91.88,91.88,4948800],["2025-03-06",93.39,93.39,7784500],["2025-03-07",94.8,94.8,4079200],["2025-03-10",92.59,92.59,4562000],["2025-03-11",94.47,94.47,3597700],["2025-03-12",92.4,92.4,4339700],["2025-03-13",94.26,94.26,5905300],["2025-03-14",93.82,93.82,3732400],["2025-03-17",102.27,102.27,14405800],["2025-03-18",102.51,102.51,10971800],["2025-03-19",98.24,98.24,8147100],["2025-03-20",94.27,94.27,6525800],["2025-03-21",94.54,94.54,3773700],["2025-03-24",95.87,95.87,3232200],["2025-03-25",95.38,95.38,4094700],["2025-03-26",97.5,97.5,5099100],["2025-03-27",98.42,98.42,3726700],["2025-03-28",93.37,93.37,6557000],["2025-03-31",92.03,92.03,3566000],["2025-04-01",91.63,91.63,2142700],["2025-04-02",91.93,91.93,2549200],["2025-04-03",89.8,89.8,4338100],["2025-04-04",82.43,82.43,11824400],["2025-04-07",79.76,79.76,13121700],["2025-04-08",76.86,76.86,8279300],["2025-04-09",80.59,80.59,11920300],["2025-04-10",78.47,78.47,6916000],["2025-04-11",82.73,82.73,7354700],["2025-04-14",85.24,85.24,4965600],["2025-04-15",84.55,84.55,2503800],["2025-04-16",82.5,82.5,2666400],["2025-04-17",82.59,82.59,2295300],["2025-04-21",82.98,82.98,2283100],["2025-04-22",85.06,85.06,2712500],["2025-04-23",87.51,87.51,2880300],["2025-04-24",89.5,89.5,2019600],["2025-04-25",90.74,90.74,2983500],["2025-04-28",90.37,90.37,1806000],["2025-04-29",89.46,89.46,1583800],["2025-04-30",87.82,87.82,2130700],["2025-05-01",87.91,87.91,983500],["2025-05-02",89.96,89.96,2233200],["2025-05-05",90.26,90.26,1483900],["2025-05-06",91.23,91.23,3045000],["2025-05-07",86.7,86.7,5226700],["2025-05-08",87.65,87.65,2589100],["2025-05-09",86.86,86.86,2056000],["2025-05-12",91.27,91.27,3933700],["2025-05-13",91.09,91.09,2336100],["2025-05-14",92.5,92.5,3807700],["2025-05-15",89.19,89.19,5154800],["2025-05-16",89.34,89.34,2278300],["2025-05-19",89.25,89.25,1773500],["2025-05-20",89.34,89.34,3034100],["2025-05-21",85.48,85.48,16750300],["2025-05-22",84.07,84.07,4442200],["2025-05-23",83.81,83.81,3260400],["2025-05-27",83.92,83.92,2993600],["2025-05-28",83.19,83.19,2928900],["2025-05-29",84.39,84.39,3234600],["2025-05-30",81.9,81.9,4356100],["2025-06-02",83.06,83.06,2940700],["2025-06-03",83.75,83.75,2387500],["2025-06-04",84.89,84.89,2176400],["2025-06-05",85.85,85.85,3271800],["2025-06-06",85.81,85.81,1730400],["2025-06-09",88.66,88.66,3400500],["2025-06-10",87.49,87.49,2427000],["2025-06-11",87.55,87.55,1899500],["2025-06-12",87.81,87.81,1765900],["2025-06-13",86,86,2414900],["2025-06-16",87.25,87.25,2212800],["2025-06-17",86.01,86.01,1564600],["2025-06-18",84.54,84.54,1674100],["2025-06-20",83.62,83.62,2223200],["2025-06-23",84.23,84.23,3251400],["2025-06-24",86.68,86.68,2539400],["2025-06-25",86.65,86.65,1426600],["2025-06-26",86.46,86.46,1754100],["2025-06-27",86.13,86.13,1544300],["2025-06-30",85.76,85.76,1843600],["2025-07-01",86.04,86.04,1631900],["2025-07-02",86.44,86.44,1699700],["2025-07-03",86.35,86.35,1167600],["2025-07-07",89.79,89.79,6788400],["2025-07-08",90.28,90.28,2058600],["2025-07-09",88.66,88.66,2310400],["2025-07-10",88.44,88.44,1722100],["2025-07-11",86.93,86.93,2451800],["2025-07-14",85.87,85.87,2491100],["2025-07-15",93.3,93.3,12043200],["2025-07-16",86.32,86.32,13675600],["2025-07-17",87.51,87.51,4353300],["2025-07-18",87.81,87.81,5779700],["2025-07-21",88.81,88.81,4199700],["2025-07-22",92.45,92.45,6912400],["2025-07-23",93.08,93.08,4818700],["2025-07-24",90.99,90.99,3929600],["2025-07-25",90.8,90.8,1726600],["2025-07-28",89.4,89.4,2877400],["2025-07-29",86.8,86.8,4450300],["2025-07-30",85.94,85.94,2543800],["2025-07-31",87.87,87.87,4064100],["2025-08-01",86.13,86.13,2619900],["2025-08-04",87.64,87.64,2782000],["2025-08-05",85.86,85.86,3224100],["2025-08-06",86.81,86.81,2926300],["2025-08-07",87.47,87.47,2608400],["2025-08-08",87.36,87.36,1985300],["2025-08-11",85.99,85.99,6991100],["2025-08-12",87.83,87.83,4410900],["2025-08-13",91.07,91.07,4910300],["2025-08-14",88.73,88.73,2621700],["2025-08-15",89.85,89.85,3846400],["2025-08-18",90.13,90.13,2773800],["2025-08-19",89.07,89.07,3615400],["2025-08-20",86.76,86.76,9324600],["2025-08-21",87.61,87.61,3533700],["2025-08-22",90.01,90.01,4256900],["2025-08-25",91.93,91.93,6426000],["2025-08-26",92.48,92.48,4429800],["2025-08-27",89.86,89.86,4298300],["2025-08-28",90.97,90.97,2642600],["2025-08-29",95.3,95.3,10905100],["2025-09-02",96.29,96.29,7145400],["2025-09-03",96.4,96.4,4299700],["2025-09-04",98.21,98.21,4236500],["2025-09-05",101.96,101.96,7276300],["2025-09-08",108.65,108.65,13860300],["2025-09-09",108.47,108.47,5395600],["2025-09-10",107.6,107.6,4711000],["2025-09-11",111.82,111.82,8221100],["2025-09-12",114.78,114.78,10571900],["2025-09-15",114.82,114.82,4278500],["2025-09-16",123.79,123.79,11801100],["2025-09-17",137.83,137.83,19885200],["2025-09-18",135.25,135.25,9266800],["2025-09-19",135.35001,135.35001,7664900],["2025-09-22",136.63,136.63,6907700],["2025-09-23",125.57,125.57,11610000],["2025-09-24",132.92,132.92,12114900],["2025-09-25",135.39999,135.39999,5341500],["2025-09-26",131.34,131.34,3769500],["2025-09-29",134.86,134.86,3899400],["2025-09-30",131.77,131.77,5488300],["2025-10-01",137.44,137.44,3972800],["2025-10-02",140.23,140.23,7704600],["2025-10-03",142,142,4809300],["2025-10-06",144.91,144.91,6012300],["2025-10-07",138.94,138.94,4051300],["2025-10-08",137.89999,137.89999,3379100],["2025-10-09",132.39999,132.39999,4558200],["2025-10-10",121.69,121.69,9779600],["2025-10-13",125.72,125.72,5246100],["2025-10-14",119.94,119.94,7618200],["2025-10-15",121.58,121.58,4334100],["2025-10-16",120.89,120.89,2654800],["2025-10-17",120.01,120.01,3877500],["2025-10-20",122.12,122.12,5270800],["2025-10-21",119.14,119.14,2779100],["2025-10-22",117.03,117.03,3901800],["2025-10-23",120.48,120.48,3674500],["2025-10-24",122.76,122.76,2826700],["2025-10-27",128.66,128.66,5081500],["2025-10-28",126.82,126.82,2429000],["2025-10-29",127.6,127.6,3208100],["2025-10-30",121.81,121.81,3274500],["2025-10-31",120.87,120.87,2671600],["2025-11-03",121.23,121.23,1844900],["2025-11-04",124.99,124.99,5742700],["2025-11-05",123.33,123.33,3656100],["2025-11-06",127.04,127.04,5307200],["2025-11-07",125.96,125.96,3048600],["2025-11-10",132.32001,132.32001,4267500],["2025-11-11",131.95,131.95,3450100],["2025-11-12",128.94,128.94,2768000],["2025-11-13",120.65,120.65,6033800],["2025-11-14",116,116,5102000],["2025-11-17",114.11,114.11,3861200],["2025-11-18",117.14,117.14,6784200],["2025-11-19",115.49,115.49,3033700],["2025-11-20",110.45,110.45,4847900],["2025-11-21",110.95,110.95,2758100],["2025-11-24",119.21,119.21,4433700],["2025-11-25",117.88,117.88,2530000],["2025-11-26",116.34,116.34,2789300],["2025-11-28",116.89,116.89,1161200],["2025-12-01",119.71,119.71,2379800],["2025-12-02",118.99,118.99,1308900],["2025-12-03",117.28,117.28,1158700],["2025-12-04",118.72,118.72,1397100],["2025-12-05",125.66,125.66,5079300],["2025-12-08",130.06,130.06,4197200],["2025-12-09",123.94,123.94,5389500],["2025-12-10",126.07,126.07,1870800],["2025-12-11",128.31,128.31,2244600],["2025-12-12",125.01,125.01,3146800],["2025-12-15",118.83,118.83,2999100],["2025-12-16",119.31,119.31,1765000],["2025-12-17",119.5,119.5,2483500],["2025-12-18",120.49,120.49,1661900],["2025-12-19",123.82,123.82,2340300],["2025-12-22",124.41,124.41,1915100],["2025-12-23",123.83,123.83,1008000],["2025-12-24",123.36,123.36,477300],["2025-12-26",124.8,124.8,1015400],["2025-12-29",126.81,126.81,2342900],["2025-12-30",132.38,132.38,5125500],["2025-12-31",130.66,130.66,2363000],["2026-01-02",150.3,150.3,11990600],["2026-01-05",149.67999,149.67999,5756700],["2026-01-06",146.42,146.42,3528200],["2026-01-07",146.81,146.81,3836300],["2026-01-08",141.25999,141.25999,3934100],["2026-01-09",143.53999,143.53999,3093300],["2026-01-12",152.25999,152.25999,4869500],["2026-01-13",149.35001,149.35001,3456900],["2026-01-14",150.5,150.5,5380800],["2026-01-15",149.39999,149.39999,3104800],["2026-01-16",149.53,149.53,3292800],["2026-01-20",150.02,150.02,4028800],["2026-01-21",162.28,162.28,5763200],["2026-01-22",162.52,162.52,3167500],["2026-01-23",161.44,161.44,2214900],["2026-01-26",156.08,156.08,3045700],["2026-01-27",157.64,157.64,2037300],["2026-01-28",157.67,157.67,1820300],["2026-01-29",157.50999,157.50999,2079700],["2026-01-30",153.17999,153.17999,2125700],["2026-02-02",148.57001,148.57001,2708000],["2026-02-03",144.86,144.86,2406100],["2026-02-04",137.95,137.95,3289200],["2026-02-05",138.96001,138.96001,3068000],["2026-02-06",145.92999,145.92999,2988200],["2026-02-09",146.97,146.97,1787900],["2026-02-10",147.66,147.66,1689700],["2026-02-11",145.12,145.12,1551100],["2026-02-12",138.38,138.38,3334700],["2026-02-13",137.00999,137.00999,4084800],["2026-02-17",137.33,137.33,1943000],["2026-02-18",137.87,137.87,1473000],["2026-02-19",137.11,137.11,1883600],["2026-02-20",135.86,135.86,2269900],["2026-02-23",133.94,133.94,1458400],["2026-02-24",133.63,133.63,1668300],["2026-02-25",132.64999,132.64999,1817900],["2026-02-26",125.15,125.15,5280400],["2026-02-27",124.44,124.44,1702200],["2026-03-02",123.56,123.56,1886500],["2026-03-03",118.71,118.71,3442900],["2026-03-04",118.98,118.98,2565200],["2026-03-05",117.93,117.93,2513100],["2026-03-06",119.05,119.05,2604800],["2026-03-09",122.48,122.48,2543400],["2026-03-10",125.5,125.5,3531400],["2026-03-11",125.15,125.15,1904300],["2026-03-12",123.16,123.16,1959700],["2026-03-13",124.07,124.07,2983300],["2026-03-16",121.8,121.8,2788800],["2026-03-17",120.69,120.69,1431600],["2026-03-18",121.87,121.87,2774500],["2026-03-19",119.01,119.01,1716700],["2026-03-20",114.26,114.26,2149500],["2026-03-23",114.53,114.53,1553300],["2026-03-24",112.53,112.53,1358400],["2026-03-25",115.6,115.6,1479000],["2026-03-26",109.91,109.91,1965300],["2026-03-27",108.12,108.12,1328300],["2026-03-30",106.6,106.6,1548000],["2026-03-31",111.42,111.42,1635800],["2026-04-01",111.9,111.9,1163900],["2026-04-02",110.96,110.96,955400],["2026-04-06",111.28,111.28,871400],["2026-04-07",110.61,110.61,727600],["2026-04-08",113.51,113.51,2016500],["2026-04-09",108.23,108.23,3406700],["2026-04-10",108.41,108.41,2589500],["2026-04-13",112.01,112.01,2055300],["2026-04-14",118.23,118.23,2162800],["2026-04-15",120.94,120.94,1936800],["2026-04-16",125.03,125.03,2939900],["2026-04-17",126.13,126.13,2621600],["2026-04-20",127.75,127.75,2132500],["2026-04-21",123.49,123.49,1978700],["2026-04-22",123.29,123.29,939400],["2026-04-23",121.53,121.53,1555700],["2026-04-24",128.71001,128.71001,3524900],["2026-04-27",128.00999,128.00999,2045200],["2026-04-28",125.76,125.76,1817800],["2026-04-29",121.01,121.01,1821500],["2026-04-30",126.53,126.53,1615600],["2026-05-01",125.88,125.88,921000],["2026-05-04",127.48,127.48,1436400],["2026-05-05",126.24,126.24,1421100],["2026-05-06",140.59,140.59,4578300],["2026-05-07",139.87,139.87,2387400],["2026-05-08",141.05,141.05,5215600],["2026-05-11",145.78,145.78,3938400],["2026-05-12",139.94,139.94,3117800],["2026-05-13",150.5,150.5,5063600],["2026-05-14",143.28999,143.28999,2989200],["2026-05-15",135.33,135.33,4665200],["2026-05-18",137.71001,137.71001,3918600],["2026-05-19",137.67999,137.67999,1853600],["2026-05-20",135.22,135.22,2232700],["2026-05-21",131.17999,131.17999,2095200],["2026-05-22",127.79,127.79,3683600],["2026-05-26",126.83,126.83,2625700],["2026-05-27",129.91,129.91,2713300],["2026-05-28",132.05,132.05,2383500],["2026-05-29",135.31,135.31,2812200],["2026-06-01",132.39999,132.39999,1985700],["2026-06-02",136.72,136.72,2356500],["2026-06-03",132.67999,132.67999,1899000],["2026-06-04",134.8,134.8,2860000],["2026-06-05",121.66,121.66,4559900],["2026-06-08",119.1,119.1,2783300],["2026-06-09",121.11,121.11,2467400],["2026-06-10",117.48,117.48,2329500],["2026-06-11",116.11,116.11,2376400],["2026-06-12",115.77,115.77,1577500],["2026-06-15",116.75,116.75,1692300],["2026-06-16",112.72,112.72,2276600],["2026-06-17",111.61,111.61,1589100],["2026-06-18",111.76,111.76,2135200],["2026-06-22",111.74,111.74,2784100],["2026-06-23",110.14,110.14,1668600],["2026-06-24",107.82,107.82,1487400],["2026-06-25",103.99,103.99,2145100],["2026-06-26",104.22,104.22,1666700],["2026-06-29",112.18,112.18,4221900],["2026-06-30",114.29,114.29,2628200],["2026-07-01",117.94,117.94,4178700],["2026-07-02",113.3,113.3,3159300],["2026-07-06",114.39,114.39,1585600],["2026-07-07",112.09,112.09,1905500],["2026-07-08",117.62,117.62,3233300],["2026-07-09",117.51,117.51,1468000],["2026-07-10",117.53,117.53,1309400],["2026-07-13",113.39,113.39,2793500],["2026-07-14",109.73,109.73,3943400],["2026-07-15",111.48,111.48,2824800],["2026-07-16",112.82,112.82,2713300],["2026-07-17",107.24,107.24,2429500],["2026-07-20",109.81,109.81,1877700],["2026-07-21",108.22,108.22,1386800],["2026-07-22",107.52,107.52,1222000],["2026-07-23",107.39,107.39,1128300],["2026-07-24",105.34,105.34,1283600],["2026-07-27",105.29,105.29,2316400],["2026-07-28",104.92,104.92,1914700],["2026-07-29",105.27,105.27,1831800],["2026-07-30",107.48,107.48,2291200],["2026-07-31",111.11,111.11,2868600],["2026-08-03",113.06,113.06,2362400],["2026-08-04",112.58,112.58,2024400],["2026-08-05",111.11,111.11,1664400],["2026-08-06",109.33,109.33,1526800],["2026-08-07",109.71,109.71,1658200],["2026-08-10",109.5,109.5,2109800],["2026-08-11",105.94,105.94,2016900],["2026-08-12",104.84,104.84,1941200],["2026-08-13",104.68,104.68,1976100],["2026-08-14",103.67,103.67,2747800],["2026-08-17",104.12,104.12,3737400],["2026-08-18",90.87,90.87,16263100],["2026-08-19",92.87,92.87,4606400],["2026-08-20",91.97,91.97,4330700],["2026-08-21",93.21,93.21,3504100],["2026-08-24",92.18,92.18,2218500],["2026-08-25",93.43,93.43,1669900],["2026-08-26",93.26,93.26,1605700],["2026-08-27",96.94,96.94,3837700],["2026-08-28",97.12,97.12,2068200],["2026-08-31",95.28,95.28,3385800],["2026-09-01",94.86,94.86,1778200],["2026-09-02",94.34,94.34,1093600],["2026-09-03",95.58,95.58,1847300],["2026-09-04",99.47,99.47,2574500],["2026-09-08",92.55,92.55,7305100],["2026-09-09",92.03,92.03,3040900],["2026-09-10",90.59,90.59,2471200],["2026-09-11",91.4,91.4,2480800],["2026-09-14",91.9,91.9,1703400],["2026-09-15",90.39,90.39,1824600],["2026-09-16",88.55,88.55,2346300],["2026-09-17",90.03,90.03,2006100],["2026-09-18",89.93,89.93,2499600],["2026-09-21",92.21,92.21,2562100],["2026-09-22",92.43,92.43,2504400],["2026-09-23",89.78,89.78,2540700],["2026-09-24",88.08,88.08,3023000],["2026-09-25",87.33,87.33,2235600],["2026-09-28",86.97,86.97,2202500],["2026-09-29",86.71,86.71,2379800],["2026-09-30",86.87,86.87,1649000],["2026-10-01",85.59,85.59,2230700],["2026-10-02",84.32,84.32,2741600],["2026-10-05",86.99,86.99,2312900],["2026-10-06",87.05,87.05,1938200],["2026-10-07",85.3,85.3,1981100],["2026-10-08",83.92,83.92,2578800],["2026-10-09",85.33,85.33,2159100],["2026-10-12",84.3,84.3,1940600],["2026-10-13",83.74,83.74,1851400]],"quote":{"date":"2026-10-13","close":83.74,"change":-0.56,"changePercent":-0.0066429,"previousDate":"2026-10-12","currency":"USD","type":"daily_close"},"latestCloseProvenance":{"marketDate":"2026-10-13","requestUrl":"https://query1.finance.yahoo.com/v8/finance/chart/BIDU?interval=1d&events=div%2Csplits&period1=1577923200&period2=1791936000&includeAdjustedClose=true","fetchedAt":"2026-10-14T15:56:57.905Z","rawResponseHash":"5eda96e44dddb6559356d996571990705d94a8b2c9990bc0c1fb7a4262602679","priceField":"indicators.quote[0].close","adjustedPriceField":"indicators.adjclose[0].adjclose","completedSessionVerifiedAfter":"2026-10-13T21:00:00Z"}}