{"schemaVersion":1,"ticker":"TCEHY","identity":{"symbol":"TCEHY","name":"Tencent Holdings Limited","currency":"USD","exchange":"PNK"},"source":"Yahoo Finance · research feed, not licensed for execution","sourceUrl":"https://finance.yahoo.com/quote/TCEHY/history/","fetchedAt":"2026-10-14T15:56:58.780Z","dateBasis":"exchange_local","status":"fresh","rows":[["2020-01-02",49.88,44.17493,4293200],["2020-01-03",49.03,43.42215,2728500],["2020-01-06",48.77,43.19188,4712100],["2020-01-07",49.78,44.08637,4667000],["2020-01-08",49.65,43.97124,2925200],["2020-01-09",50.48,44.7063,2874000],["2020-01-10",51.43,45.54764,5373200],["2020-01-13",52.31,46.327,4920700],["2020-01-14",51.39,45.51223,3395200],["2020-01-15",51.17,45.31739,3149400],["2020-01-16",51.55,45.65392,2269800],["2020-01-17",51.6,45.6982,1846200],["2020-01-21",49.21,43.58157,6423300],["2020-01-22",49.88,44.17493,4748200],["2020-01-23",49.85,44.14836,4581700],["2020-01-24",48.93,43.33358,4248300],["2020-01-27",47.42,41.99629,9271000],["2020-01-28",48.22,42.70479,7210600],["2020-01-29",49.53,43.86496,6089200],["2020-01-30",49.08,43.46644,5431100],["2020-01-31",47.91,42.43025,5588800],["2020-02-03",49.44,43.78526,5344100],["2020-02-04",51.1,45.25539,4850900],["2020-02-05",50.84,45.02513,5240500],["2020-02-06",51.42,45.53879,3259800],["2020-02-07",51.05,45.21111,4114900],["2020-02-10",51.96,46.01703,3547500],["2020-02-11",52.7,46.67239,5289400],["2020-02-12",53.49,47.37204,4969300],["2020-02-13",53.52,47.3986,3460700],["2020-02-14",53.3,47.20377,2513300],["2020-02-18",52.85,46.80523,2692100],["2020-02-19",53.2,47.1152,3497100],["2020-02-20",52.26,46.28272,3589000],["2020-02-21",51.47,45.58307,4103500],["2020-02-24",49.41,43.75869,4669900],["2020-02-25",50.41,44.64431,7824400],["2020-02-26",51.05,45.21111,6239400],["2020-02-27",49.84,44.13951,8508600],["2020-02-28",49.65,43.97124,7163400],["2020-03-02",50.22,44.47604,6001300],["2020-03-03",50.19,44.44948,5335900],["2020-03-04",51.23,45.37053,4213600],["2020-03-05",51.68,45.76906,6867200],["2020-03-06",50.09,44.36091,4817400],["2020-03-09",47.76,42.29741,6861700],["2020-03-10",49.56,43.89153,5071600],["2020-03-11",47.63,42.18228,6092900],["2020-03-12",43.68,38.68406,11802900],["2020-03-13",46.24,40.95126,8499900],["2020-03-16",42.06,37.24936,9104500],["2020-03-17",44.54,39.4457,8603800],["2020-03-18",42.28,37.44418,8460300],["2020-03-19",45.3,40.11877,7809200],["2020-03-20",45.25,40.07449,8911100],["2020-03-23",46.42,41.11067,8613400],["2020-03-24",48.42,42.88192,11939500],["2020-03-25",49.25,43.61699,5177200],["2020-03-26",51.1,45.25539,7463400],["2020-03-27",48.55,42.99704,3762200],["2020-03-30",49.64,43.96238,3769000],["2020-03-31",49.09,43.47529,2589900],["2020-04-01",47.06,41.67747,4189200],["2020-04-02",48.82,43.23617,3199500],["2020-04-03",47.81,42.34169,2865200],["2020-04-06",49.94,44.22807,2822300],["2020-04-07",49.47,43.81182,3282500],["2020-04-08",50.15,44.41405,3214300],["2020-04-09",49.47,43.81182,4217800],["2020-04-13",49.8,44.10408,3764500],["2020-04-14",51.45,45.56536,3212600],["2020-04-15",50.96,45.1314,2991100],["2020-04-16",53.11,47.0355,5469800],["2020-04-17",52.35,46.36242,3703900],["2020-04-20",52.46,46.45984,2532200],["2020-04-21",51.07,45.22883,2480400],["2020-04-22",52.86,46.81409,2719900],["2020-04-23",52.46,46.45984,2240600],["2020-04-24",52.85,46.80523,1635600],["2020-04-27",53.3,47.20377,1963700],["2020-04-28",53.44,47.32775,2918100],["2020-04-29",54.05,47.86798,1942400],["2020-04-30",52.62,46.60153,3097800],["2020-05-01",51.05,45.21111,5653000],["2020-05-04",51.57,45.67164,2443600],["2020-05-05",52.17,46.203,2653000],["2020-05-06",52.56,46.5484,2884800],["2020-05-07",52.75,46.71667,2647100],["2020-05-08",54.57,48.3285,5009800],["2020-05-11",55.96,49.55952,4730200],["2020-05-12",55.35,49.01929,4110200],["2020-05-13",57.83,51.21564,9222800],["2020-05-14",56,49.72823,6025700],["2020-05-15",54.01,47.9611,4853900],["2020-05-18",55.7,49.46183,3471400],["2020-05-19",55.4,49.19543,3537400],["2020-05-20",56.62,50.27879,5423800],["2020-05-21",55.15,48.97343,5413200],["2020-05-22",52.68,46.78006,8033300],["2020-05-26",53.91,47.8723,5106100],["2020-05-27",53.58,47.57926,4612200],["2020-05-28",52.25,46.39822,4071300],["2020-05-29",54.32,48.23639,6098200],["2020-06-01",55.18,49.00007,2425100],["2020-06-02",56.36,50.04791,4676700],["2020-06-03",56.29,49.98575,3266900],["2020-06-04",55.52,49.30199,2938900],["2020-06-05",56,49.72823,4014800],["2020-06-08",55.78,49.53288,4141200],["2020-06-09",55.98,49.71048,2140700],["2020-06-10",57.99,51.49536,3594600],["2020-06-11",55.88,49.62167,2407500],["2020-06-12",56.75,50.39424,1975100],["2020-06-15",56.83,50.46528,2104300],["2020-06-16",58.08,51.57528,3410400],["2020-06-17",58.41,51.86832,2587600],["2020-06-18",59.21,52.57872,2364300],["2020-06-19",58.95,52.34784,2540600],["2020-06-22",62.15,55.18946,7277000],["2020-06-23",64,56.83227,4458900],["2020-06-24",62.97,55.91763,2786700],["2020-06-25",62.72,55.69562,3143200],["2020-06-26",62.2,55.23386,2026100],["2020-06-29",62.87,55.82882,2531000],["2020-06-30",64,56.83227,4062800],["2020-07-01",65.02,57.73803,2695800],["2020-07-02",66.69,59.221,3891200],["2020-07-06",67.99,60.37539,3609900],["2020-07-07",66.5,59.05228,2524800],["2020-07-08",70.89,62.95062,4969700],["2020-07-09",71.28,63.29694,5876300],["2020-07-10",70.4,62.5155,3181900],["2020-07-13",68.14,60.50861,4878100],["2020-07-14",67.54,59.9758,2870800],["2020-07-15",69.81,61.99157,2901600],["2020-07-16",67.08,59.56732,3036400],["2020-07-17",67.56,59.99356,1377600],["2020-07-20",69,61.27229,2399800],["2020-07-21",71.49,63.48342,3606200],["2020-07-22",69.84,62.01821,3103800],["2020-07-23",70.44,62.55101,4844500],["2020-07-24",68.82,61.11245,3280200],["2020-07-27",68.33,60.67733,3742600],["2020-07-28",69.12,61.37884,3521600],["2020-07-29",70.42,62.53326,2203200],["2020-07-30",69.06,61.32556,2107300],["2020-07-31",68.49,60.81941,2433300],["2020-08-03",69.6,61.80509,3002200],["2020-08-04",71.19,63.21702,2025400],["2020-08-05",72.45,64.33591,2474000],["2020-08-06",72.57,64.44246,1856000],["2020-08-07",67.22,59.69164,9096500],["2020-08-10",64.89,57.62259,9031000],["2020-08-11",65.95,58.56388,2973300],["2020-08-12",68,60.38428,3888700],["2020-08-13",65.32,58.00443,4239400],["2020-08-14",64.87,57.60483,3080100],["2020-08-17",66.09,58.6882,2043800],["2020-08-18",66.07,58.67044,1630600],["2020-08-19",64.9,57.63147,2362700],["2020-08-20",66.26,58.83916,1669900],["2020-08-21",69.55,61.76068,3435700],["2020-08-24",69.96,62.12477,2968500],["2020-08-25",71.17,63.19926,3723500],["2020-08-26",71.21,63.23477,3335300],["2020-08-27",71.11,63.14597,3050900],["2020-08-28",70.32,62.44445,2338000],["2020-08-31",68.34,60.6862,3600500],["2020-09-01",70.51,62.61317,2989300],["2020-09-02",70.13,62.27573,3754600],["2020-09-03",67.22,59.69164,4544800],["2020-09-04",67.05,59.54068,3439900],["2020-09-08",64.74,57.48939,3321900],["2020-09-09",66.33,58.90131,2705000],["2020-09-10",64.98,57.70251,3028900],["2020-09-11",66.19,58.777,2406300],["2020-09-14",68.46,60.79277,1971700],["2020-09-15",68.98,61.25453,1466500],["2020-09-16",68.32,60.66844,2134600],["2020-09-17",66.66,59.19436,2331800],["2020-09-18",67.02,59.51404,4876800],["2020-09-21",66.57,59.11444,3414600],["2020-09-22",66.38,58.94571,1825900],["2020-09-23",65.5,58.16427,2045100],["2020-09-24",65.62,58.27084,2265300],["2020-09-25",65.31,57.99556,4351300],["2020-09-28",65.64,58.28859,1191700],["2020-09-29",65.55,58.20868,1647900],["2020-09-30",67.65,60.07348,3734900],["2020-10-01",68.52,60.84604,2571200],["2020-10-02",67.23,59.70051,2560300],["2020-10-05",68.39,60.7306,1506200],["2020-10-06",68.81,61.10357,3583300],["2020-10-07",69.32,61.55645,3890000],["2020-10-08",69.56,61.76957,2187000],["2020-10-09",70.94,62.99503,2119400],["2020-10-12",73.08,64.89533,3195100],["2020-10-13",74.04,65.74783,3768600],["2020-10-14",73,64.8243,2627200],["2020-10-15",71.95,63.89189,1904000],["2020-10-16",72.72,64.57566,3445100],["2020-10-19",72.13,64.05175,1837200],["2020-10-20",72.75,64.6023,2161300],["2020-10-21",72.89,64.72662,2154500],["2020-10-22",72.2,64.1139,1583400],["2020-10-23",73.03,64.85094,1593600],["2020-10-26",72.59,64.46021,2334000],["2020-10-27",76.75,68.15432,3302900],["2020-10-28",75.95,67.4439,4517200],["2020-10-29",78.53,69.73496,3842000],["2020-10-30",76.34,67.79023,3582300],["2020-11-02",77.48,68.80257,4204400],["2020-11-03",74.97,66.57367,5947700],["2020-11-04",78.71,69.89481,5321500],["2020-11-05",80.83,71.77737,5021100],["2020-11-06",79.76,70.82721,5905800],["2020-11-09",78.56,69.7616,5604900],["2020-11-10",73.8,65.53471,6034200],["2020-11-11",73.44,65.21502,6282600],["2020-11-12",73.3,65.09071,5667700],["2020-11-13",76.46,67.89679,7311100],["2020-11-16",75.83,67.33735,3108100],["2020-11-17",75.02,66.61806,1772700],["2020-11-18",75.47,67.01767,3060700],["2020-11-19",75.18,66.76015,3049200],["2020-11-20",76.4,67.84352,2661300],["2020-11-23",74.67,66.30727,2595800],["2020-11-24",75.79,67.30183,1635200],["2020-11-25",74.75,66.37831,1783000],["2020-11-27",75.95,67.4439,1095200],["2020-11-30",73,64.8243,3566800],["2020-12-01",74.6,66.24511,1883200],["2020-12-02",74.5,66.15633,2092100],["2020-12-03",76.45,67.88792,1487600],["2020-12-04",75.73,67.24856,1436000],["2020-12-07",75.83,67.33735,2157100],["2020-12-08",75.83,67.33735,1515200],["2020-12-09",74.59,66.23623,1659100],["2020-12-10",75.84,67.34622,2123000],["2020-12-11",75.14,66.72463,1197900],["2020-12-14",73.16,64.96638,2448100],["2020-12-15",73.12,64.93086,1873100],["2020-12-16",74.06,65.76559,1218200],["2020-12-17",75.28,66.84895,889300],["2020-12-18",75.31,66.87558,1231500],["2020-12-21",73.89,65.61462,1617600],["2020-12-22",73.29,65.08183,3708800],["2020-12-23",73.65,65.4015,1090600],["2020-12-24",69.75,61.93829,5695300],["2020-12-28",67.28,59.74493,6858000],["2020-12-29",69.86,62.03597,4625500],["2020-12-30",71.72,63.68766,3000800],["2020-12-31",71.89,63.83862,2562000],["2021-01-04",72.85,64.69111,3019600],["2021-01-05",76.66,68.0744,2203000],["2021-01-06",73.62,65.37487,4378100],["2021-01-07",72.85,64.69111,6867700],["2021-01-08",76.94,68.32304,10876700],["2021-01-11",75.75,67.26632,3591200],["2021-01-12",76.22,67.68367,2343600],["2021-01-13",78.43,69.64617,3355200],["2021-01-14",80.8,71.75073,3177600],["2021-01-15",82.25,73.03835,2698500],["2021-01-19",85.9,76.27956,4152400],["2021-01-20",88.07,78.20654,4412100],["2021-01-21",88.44,78.5351,4149800],["2021-01-22",90.35,80.23117,3690300],["2021-01-25",96,85.2484,6672400],["2021-01-26",92.36,82.01608,3567900],["2021-01-27",88.21,78.33085,2607400],["2021-01-28",89.81,79.75165,2099200],["2021-01-29",89.31,79.30764,1535700],["2021-02-01",93.91,83.39247,2423200],["2021-02-02",94.6,84.0052,2597900],["2021-02-03",94,83.47239,2317700],["2021-02-04",95.39,84.70672,1979100],["2021-02-05",95.4,84.71561,1532200],["2021-02-08",95.1,84.4492,2598300],["2021-02-09",97.79,86.83792,2401100],["2021-02-10",97.75,86.80241,2089600],["2021-02-11",98.69,87.63712,2041300],["2021-02-12",99.1,88.00122,960300],["2021-02-16",96.1,85.3372,1839100],["2021-02-17",97.31,86.41168,1878300],["2021-02-18",95.74,85.01752,3150500],["2021-02-19",95.5,84.8044,1660500],["2021-02-22",90.29,80.17789,3129900],["2021-02-23",90.73,80.56863,3564400],["2021-02-24",89.2,79.20997,3019000],["2021-02-25",86.77,77.05212,2521600],["2021-02-26",87.2,77.43396,4191300],["2021-03-01",91.3,81.07478,3492300],["2021-03-02",89.91,79.84047,1160600],["2021-03-03",90.34,80.22229,3812900],["2021-03-04",86.9,77.16757,4579900],["2021-03-05",87.25,77.47836,5211100],["2021-03-08",82.2,72.99394,3068100],["2021-03-09",85.87,76.25292,2716000],["2021-03-10",84.59,75.11627,2199500],["2021-03-11",89.28,79.28101,1911800],["2021-03-12",82.57,73.32251,5212000],["2021-03-15",82.62,73.36691,2639700],["2021-03-16",81.65,72.50555,2062600],["2021-03-17",81.1,72.01713,2070800],["2021-03-18",81,71.92834,1986900],["2021-03-19",82.64,73.38466,2503300],["2021-03-22",82.77,73.5001,1853100],["2021-03-23",80.93,71.86618,1861000],["2021-03-24",76.81,68.2076,5983900],["2021-03-25",77.42,68.74928,4747400],["2021-03-26",80.98,71.91057,5923100],["2021-03-29",78.69,69.87705,3468900],["2021-03-30",78.83,70.00137,1715900],["2021-03-31",79.8,70.86274,3769500],["2021-04-01",83.84,74.45026,2013100],["2021-04-05",83.36,74.02402,2212200],["2021-04-06",84.65,75.16956,2199800],["2021-04-07",78.27,69.50409,20574000],["2021-04-08",80.43,71.42217,3793400],["2021-04-09",79.42,70.52529,2922200],["2021-04-12",79.25,70.37433,2808600],["2021-04-13",79.94,70.98706,2735300],["2021-04-14",79.35,70.46313,1916400],["2021-04-15",79.98,71.02258,2162900],["2021-04-16",81,71.92834,2130800],["2021-04-19",79.61,70.69401,2154400],["2021-04-20",78.6,69.79713,2979000],["2021-04-21",79.79,70.85384,1760800],["2021-04-22",80.89,71.83065,1693100],["2021-04-23",81.8,72.63874,1640000],["2021-04-26",80.3,71.30674,1903000],["2021-04-27",80.47,71.4577,1812400],["2021-04-28",81.26,72.15922,1132900],["2021-04-29",81.1,72.01713,2571500],["2021-04-30",79.66,70.73841,2002500],["2021-05-03",80.13,71.15578,2080100],["2021-05-04",78.7,69.88593,1784200],["2021-05-05",78.7,69.88593,1176900],["2021-05-06",78.36,69.58401,1513700],["2021-05-07",78.18,69.42416,1472500],["2021-05-10",74.9,66.51151,3196300],["2021-05-11",76.5,67.93232,1961900],["2021-05-12",75.83,67.33735,2945600],["2021-05-13",73.88,65.60574,2630100],["2021-05-14",76.57,67.99447,2847200],["2021-05-17",78.08,69.33537,1981000],["2021-05-18",79.05,70.19672,1869400],["2021-05-19",78.74,69.92145,2873000],["2021-05-20",77.2,68.55392,4594100],["2021-05-21",74.6,66.42236,3301500],["2021-05-24",75.74,67.43738,1787700],["2021-05-25",78.25,69.67225,2316400],["2021-05-26",78.73,70.09962,2521300],["2021-05-27",78.42,69.82361,1168800],["2021-05-28",78.38,69.78799,1333600],["2021-06-01",81.21,72.30776,2345000],["2021-06-02",81.19,72.28996,1219900],["2021-06-03",78.35,69.76128,2090500],["2021-06-04",79.55,70.82973,1123300],["2021-06-07",78,69.44965,1610300],["2021-06-08",77.59,69.08459,1394700],["2021-06-09",77.33,68.8531,1444600],["2021-06-10",78.4,69.80579,4021400],["2021-06-11",77.2,68.73734,2809300],["2021-06-14",77.16,68.70172,1477200],["2021-06-15",76.67,68.26543,1821500],["2021-06-16",76.58,68.1853,1849000],["2021-06-17",78.3,69.71677,1884400],["2021-06-18",77.38,68.89761,1264400],["2021-06-21",75.99,67.65998,1838800],["2021-06-22",74.16,66.03059,2877500],["2021-06-23",74.92,66.70728,1937000],["2021-06-24",75.5,67.22369,2212600],["2021-06-25",77.78,69.25376,2398300],["2021-06-28",77.1,68.6483,1242900],["2021-06-29",76.6,68.20312,1567300],["2021-06-30",75.3,67.04562,1997100],["2021-07-01",74.76,66.56482,2028000],["2021-07-02",74.19,66.05729,1847200],["2021-07-06",71.63,63.77791,4442200],["2021-07-07",69.92,62.25537,5021400],["2021-07-08",67.71,60.28763,4282700],["2021-07-09",70.77,63.01219,2889200],["2021-07-12",68.39,60.89309,3149000],["2021-07-13",70.96,63.18137,5503300],["2021-07-14",71.83,63.95599,4100000],["2021-07-15",72.63,64.6683,3174400],["2021-07-16",71.47,63.63546,2487700],["2021-07-19",69.97,62.29989,3485100],["2021-07-20",69.85,62.19304,2671900],["2021-07-21",69.89,62.22865,2493300],["2021-07-22",69.64,62.00607,1759400],["2021-07-23",66.89,59.55752,5678300],["2021-07-26",60.18,53.58307,18457100],["2021-07-27",58.9,52.44338,19200300],["2021-07-28",61.73,54.96317,26054200],["2021-07-29",61.97,55.17686,8651400],["2021-07-30",61.2,54.49126,5876700],["2021-08-02",61.32,54.59811,4191500],["2021-08-03",56.83,50.6003,9570600],["2021-08-04",59.14,52.65707,6281400],["2021-08-05",57.4,51.10781,7475700],["2021-08-06",57.71,51.38383,8702000],["2021-08-09",60.55,53.91251,7100100],["2021-08-10",61.89,55.10562,5027300],["2021-08-11",62.32,55.48848,3202300],["2021-08-12",61.03,54.33989,4516800],["2021-08-13",60.23,53.62759,4990400],["2021-08-16",57.52,51.21466,7833000],["2021-08-17",55.15,49.10446,11977800],["2021-08-18",57.2,50.92974,9629400],["2021-08-19",53.74,47.84902,11676200],["2021-08-20",56.06,49.91471,10451800],["2021-08-23",57.14,50.87631,7368200],["2021-08-24",62.56,55.70218,13260200],["2021-08-25",60.89,54.21524,8768300],["2021-08-26",59.96,53.38719,6935400],["2021-08-27",58.96,52.4968,8778000],["2021-08-30",58.31,51.91806,7845800],["2021-08-31",61.66,54.90084,7179900],["2021-09-01",64.56,57.48293,8588600],["2021-09-02",63.37,56.42338,6234100],["2021-09-03",63.11,56.19188,4724700],["2021-09-07",67.09,59.73559,6740800],["2021-09-08",65.11,57.97264,7551000],["2021-09-09",63.26,56.32544,9448200],["2021-09-10",62.37,55.533,5982600],["2021-09-13",61.43,54.69605,4239400],["2021-09-14",59.94,53.36937,5311400],["2021-09-15",58.22,51.83792,7854400],["2021-09-16",58.28,51.89135,4761700],["2021-09-17",58.9,52.44338,7374300],["2021-09-20",56.68,50.46674,6056800],["2021-09-21",58.1,51.73108,4352300],["2021-09-22",58.88,52.42558,5906700],["2021-09-23",59.8,53.24473,3951000],["2021-09-24",58.27,51.88245,4061600],["2021-09-27",60.34,53.72553,4828000],["2021-09-28",59,52.53242,5645800],["2021-09-29",58.3,51.90915,5530200],["2021-09-30",59.77,53.21801,3972200],["2021-10-01",58.82,52.37215,4776600],["2021-10-04",57.83,51.49068,6627000],["2021-10-05",58.5,52.08724,3800200],["2021-10-06",58.11,51.73999,5788200],["2021-10-07",62.64,55.77341,10784800],["2021-10-08",63.19,56.26311,6036500],["2021-10-11",62.28,55.45287,4637700],["2021-10-12",61.28,54.56248,4467700],["2021-10-13",63.5,56.53913,5323500],["2021-10-14",62.86,55.96929,5398800],["2021-10-15",63.99,56.97542,5533800],["2021-10-18",64.07,57.04665,5918400],["2021-10-19",65.57,58.38222,5777100],["2021-10-20",65.3,58.14182,5140200],["2021-10-21",65.03,57.90142,4823900],["2021-10-22",64.59,57.50965,3703800],["2021-10-25",65.04,57.91032,4175200],["2021-10-26",62.78,55.89806,5703800],["2021-10-27",62.83,55.94258,4820500],["2021-10-28",62.72,55.84464,4767500],["2021-10-29",60.79,54.1262,6116900],["2021-11-01",61.93,55.14124,10868400],["2021-11-02",58.31,51.91806,15451100],["2021-11-03",60.61,53.96593,5596600],["2021-11-04",60.2,53.60088,10560500],["2021-11-05",58.59,52.16737,16666600],["2021-11-08",59.8,53.24473,8536000],["2021-11-09",59.85,53.28925,9963000],["2021-11-10",61.84,55.0611,8969500],["2021-11-11",62.46,55.61314,8530100],["2021-11-12",62.7,55.82683,5979200],["2021-11-15",62.49,55.63985,7274100],["2021-11-16",64.62,57.53636,7662800],["2021-11-17",64.23,57.18911,4492900],["2021-11-18",62.4,55.55972,5005800],["2021-11-19",63.2,56.27202,3183300],["2021-11-22",61.59,54.8385,4672700],["2021-11-23",60.26,53.6543,8318300],["2021-11-24",59.99,53.4139,6254900],["2021-11-26",59.31,52.80844,4134200],["2021-11-29",58.67,52.2386,6306800],["2021-11-30",58.45,52.04271,5091300],["2021-12-01",59.23,52.73721,4350700],["2021-12-02",59.71,53.16459,5062100],["2021-12-03",56.76,50.53797,9461600],["2021-12-06",58.45,52.04271,4911100],["2021-12-07",59.73,53.1824,3396300],["2021-12-08",60.34,53.72553,3354300],["2021-12-09",59.51,52.98652,4268100],["2021-12-10",59.44,52.92419,3684800],["2021-12-13",58.98,52.51461,3892200],["2021-12-14",58.77,52.32764,3086200],["2021-12-15",57.64,51.3215,4541500],["2021-12-16",56.79,50.56468,5902600],["2021-12-17",56.24,50.07497,6797900],["2021-12-20",54.82,48.81063,4770400],["2021-12-21",57.94,51.58862,5353100],["2021-12-22",56.96,50.71604,4464300],["2021-12-23",60.26,53.6543,5446600],["2021-12-27",59.38,52.87077,2640600],["2021-12-28",57.13,50.86741,3437200],["2021-12-29",56.82,50.5914,3476400],["2021-12-30",59.2,52.71049,4636900],["2021-12-31",58.3,51.90915,2469200],["2022-01-03",58.24,51.85573,3388700],["2022-01-04",57.37,51.0811,4111100],["2022-01-05",54.8,48.79283,6705100],["2022-01-06",56.32,50.1462,3958200],["2022-01-07",57.15,50.88522,6232700],["2022-01-10",58.14,51.76669,5479500],["2022-01-11",60.7,54.04607,4789900],["2022-01-12",62.56,55.70218,6737300],["2022-01-13",59.54,53.01323,5104600],["2022-01-14",60.67,54.01936,5770900],["2022-01-18",57.55,51.24137,6745000],["2022-01-19",57.6,52.50851,5555800],["2022-01-20",60.5,55.15216,5855700],["2022-01-21",59.66,54.38641,5418200],["2022-01-24",59.2,53.96707,7616400],["2022-01-25",60.1,54.78752,6320300],["2022-01-26",59.43,54.17675,5377600],["2022-01-27",59.39,54.14027,5798700],["2022-01-28",59.1,53.87591,6262200],["2022-01-31",62.54,57.01184,6697900],["2022-02-01",62.75,57.20327,5281300],["2022-02-02",62.12,56.62896,6016300],["2022-02-03",61.68,56.22786,7105200],["2022-02-04",61.85,56.38282,4810800],["2022-02-07",60.95,55.56238,6642400],["2022-02-08",61.56,56.11846,5175900],["2022-02-09",62.97,57.40383,6214400],["2022-02-10",61.33,55.90879,5068000],["2022-02-11",60.2,54.87867,4203300],["2022-02-14",60.14,54.82398,4309500],["2022-02-15",61.07,55.67177,4995000],["2022-02-16",61.01,55.61708,6189000],["2022-02-17",60.63,55.27067,3098800],["2022-02-18",59.1,53.87591,2350500],["2022-02-22",56.34,51.35988,2746100],["2022-02-23",55.82,50.88584,3625900],["2022-02-24",55.58,50.66706,3429300],["2022-02-25",54.49,49.67341,3425000],["2022-02-28",53.79,49.03529,2954300],["2022-03-01",54.57,49.74633,3282200],["2022-03-02",53.95,49.18114,3849700],["2022-03-03",52.2,47.58583,3080600],["2022-03-04",50.39,45.93582,4110700],["2022-03-07",48.85,44.53195,3524700],["2022-03-08",48.7,44.39521,4997000],["2022-03-09",50.75,46.264,2188200],["2022-03-10",47.21,43.03691,5173000],["2022-03-11",44.76,40.80348,6244100],["2022-03-14",40.76,37.15706,9795600],["2022-03-15",39.42,35.9355,11952700],["2022-03-16",52.6,47.95047,10796100],["2022-03-17",48.58,44.28582,7013800],["2022-03-18",51.7,47.13003,7336100],["2022-03-21",48.01,43.7662,3723900],["2022-03-22",50.61,46.13638,4281100],["2022-03-23",47.86,43.62946,11072000],["2022-03-24",46.21,42.12531,5545900],["2022-03-25",45.68,41.64216,4759400],["2022-03-28",47.42,43.22835,5205200],["2022-03-29",49.38,45.0151,5332200],["2022-03-30",48.33,44.05792,2268900],["2022-03-31",46.42,42.31675,2832900],["2022-04-01",49.14,44.79631,2831900],["2022-04-04",50.36,45.90847,3843700],["2022-04-05",48.62,44.32228,3534900],["2022-04-06",47.56,43.35598,4618500],["2022-04-07",46.97,42.81813,2717800],["2022-04-08",46.73,42.59935,3005400],["2022-04-11",46.97,42.81813,5743800],["2022-04-12",46.32,42.22559,2895000],["2022-04-13",48.02,43.77531,2485900],["2022-04-14",46.85,42.70873,1954500],["2022-04-18",46.38,42.28028,2273500],["2022-04-19",46.57,42.45349,3828400],["2022-04-20",44.85,40.88552,3767500],["2022-04-21",42.59,38.82529,4728700],["2022-04-22",42.66,38.88911,3437700],["2022-04-25",42.44,38.68856,4554300],["2022-04-26",41.6,37.92281,3664700],["2022-04-27",42.63,38.86176,3816300],["2022-04-28",43.26,39.43607,3084500],["2022-04-29",47.07,42.90929,6244300],["2022-05-02",47.24,43.06427,4237100],["2022-05-03",48.14,43.88471,4263700],["2022-05-04",47.9,43.66593,6898400],["2022-05-05",45,41.02227,3567700],["2022-05-06",43.43,39.59105,3633400],["2022-05-09",41.82,38.12336,4917000],["2022-05-10",42.95,39.15348,4673900],["2022-05-11",43.16,39.34491,4737200],["2022-05-12",44.06,40.16536,4041900],["2022-05-13",45.94,41.87917,2269100],["2022-05-16",45.14,41.14989,2126200],["2022-05-17",46.77,42.63581,5949400],["2022-05-18",43.51,39.66397,6142200],["2022-05-19",44.87,41.09739,5243100],["2022-05-20",44.25,40.52953,2918900],["2022-05-23",43.64,39.97081,3095300],["2022-05-24",42.04,38.50533,3898000],["2022-05-25",42.57,38.99077,3782000],["2022-05-26",44.03,40.32801,3740400],["2022-05-27",43.86,40.17231,2118100],["2022-05-31",45.54,41.71106,2612600],["2022-06-01",45.31,41.5004,2018500],["2022-06-02",46.81,42.87428,2389800],["2022-06-03",45.99,42.12323,1852700],["2022-06-06",46.7,42.77353,3576000],["2022-06-07",47.83,43.80852,2281000],["2022-06-08",51.45,47.12416,6693500],["2022-06-09",49.19,45.05417,4504800],["2022-06-10",49.45,45.29231,2480300],["2022-06-13",46.72,42.79185,2970400],["2022-06-14",47.85,43.82684,3266800],["2022-06-15",48.69,44.59621,2875400],["2022-06-16",46.19,42.30641,2716600],["2022-06-17",46.73,42.80101,3264400],["2022-06-21",48.18,44.12909,3623500],["2022-06-22",47.39,43.40551,3540600],["2022-06-23",48,43.96422,2349200],["2022-06-24",49.18,45.04501,3029300],["2022-06-27",47.22,43.24981,6179300],["2022-06-28",45.65,41.81181,6372500],["2022-06-29",46.4,42.49875,3858000],["2022-06-30",45.39,41.57367,3544100],["2022-07-01",45.28,41.47292,3450400],["2022-07-05",43.97,40.27306,4468500],["2022-07-06",43.89,40.19979,3394300],["2022-07-07",45.32,41.50956,3151400],["2022-07-08",44.64,40.88673,2484000],["2022-07-11",42.91,39.30219,3010800],["2022-07-12",43.04,39.42126,1793400],["2022-07-13",42.48,38.90834,3934700],["2022-07-14",41.61,38.11149,3082900],["2022-07-15",41.41,37.9283,1968000],["2022-07-18",42.25,38.69768,3611900],["2022-07-19",43.15,39.52201,2865600],["2022-07-20",42.75,39.15564,2557800],["2022-07-21",43.16,39.53117,2060900],["2022-07-22",41.81,38.29467,2872900],["2022-07-25",41.58,38.08401,1896200],["2022-07-26",41.1,37.64437,3424400],["2022-07-27",41.09,37.63521,2885400],["2022-07-28",40.66,37.24137,2348500],["2022-07-29",38.66,35.40952,14785800],["2022-08-01",37.32,34.18219,14887700],["2022-08-02",37.82,34.64014,17385400],["2022-08-03",39.22,35.92243,14432900],["2022-08-04",39.7,36.36208,5435300],["2022-08-05",38.5,35.26297,3840200],["2022-08-08",37.81,34.63099,2976600],["2022-08-09",37.75,34.57603,3395000],["2022-08-10",38.25,35.03399,2628200],["2022-08-11",39.03,35.74841,3367000],["2022-08-12",38.44,35.20802,5965400],["2022-08-15",38.31,35.08895,3508100],["2022-08-16",38.8,35.53775,3868300],["2022-08-17",40.01,36.64602,15760800],["2022-08-18",39.59,36.26133,3028600],["2022-08-19",39.58,36.25217,2536700],["2022-08-22",39.07,35.78505,4049300],["2022-08-23",39.79,36.44451,2896200],["2022-08-24",40.11,36.73761,4805300],["2022-08-25",42.3,38.74347,5450100],["2022-08-26",41.26,37.79091,2968100],["2022-08-29",40.75,37.32379,2004000],["2022-08-30",40,36.63686,4607800],["2022-08-31",41.3,37.82755,3986700],["2022-09-01",41.18,37.71764,3356000],["2022-09-02",41.42,37.93746,3404600],["2022-09-06",39.27,35.96823,3289700],["2022-09-07",39.86,36.50863,3022300],["2022-09-08",38.56,35.31792,3248000],["2022-09-09",38.83,35.56523,2545800],["2022-09-12",39.49,36.16974,2034200],["2022-09-13",38.3,35.07978,2523700],["2022-09-14",38.27,35.05231,1521500],["2022-09-15",37.79,34.61267,2759000],["2022-09-16",37.01,33.89825,1571700],["2022-09-19",37.04,33.92573,3181500],["2022-09-20",37.23,34.09975,4046800],["2022-09-21",35.92,32.89989,2705500],["2022-09-22",35.7,32.69839,2600300],["2022-09-23",34.87,31.93818,2081600],["2022-09-26",36,32.97317,2703700],["2022-09-27",35.28,32.31371,2252000],["2022-09-28",35.79,32.78083,2424800],["2022-09-29",34.27,31.38862,3375200],["2022-09-30",33.82,30.97646,2244300],["2022-10-03",33.8,30.95814,2339100],["2022-10-04",35.31,32.34118,3995900],["2022-10-05",35.21,32.24959,1896300],["2022-10-06",35.15,32.19464,2516900],["2022-10-07",33.76,30.9215,2221500],["2022-10-10",33.16,30.37195,2386600],["2022-10-11",32.05,29.35528,2705800],["2022-10-12",32.17,29.46519,1738200],["2022-10-13",31.47,28.82405,4376000],["2022-10-14",31.01,28.40272,2863100],["2022-10-17",31.93,29.24537,3684500],["2022-10-18",31.91,29.22705,2581600],["2022-10-19",30.16,27.62419,5691600],["2022-10-20",29.73,27.23034,4584400],["2022-10-21",29.92,27.40437,3293200],["2022-10-24",25.68,23.52086,11228100],["2022-10-25",25.82,23.64909,7933200],["2022-10-26",27.86,25.51757,7229500],["2022-10-27",26.96,24.69324,4591300],["2022-10-28",25.83,23.65825,5048700],["2022-10-31",26.28,24.07041,4446900],["2022-11-01",28.42,26.03049,4368800],["2022-11-02",28.35,25.96637,4006800],["2022-11-03",28.73,26.31442,3816000],["2022-11-04",30.89,28.29281,5699800],["2022-11-07",31,28.39356,4148000],["2022-11-08",31.3,28.66834,2784100],["2022-11-09",29.33,26.86397,3223600],["2022-11-10",31.52,28.86984,4266700],["2022-11-11",33.4,30.59177,4283700],["2022-11-14",33.4,30.59177,7116200],["2022-11-15",37,33.88909,8100900],["2022-11-16",38.92,35.64766,5236500],["2022-11-17",39.12,35.83084,6033300],["2022-11-18",36.2,33.15635,4215300],["2022-11-21",36,32.97317,4363800],["2022-11-22",35.76,32.75335,1810200],["2022-11-23",36.29,33.23878,2958300],["2022-11-25",34.58,31.67256,2807000],["2022-11-28",35.31,32.34118,4029300],["2022-11-29",36.35,33.29374,3301700],["2022-11-30",37.79,34.61267,5791300],["2022-12-01",37.89,34.70426,2054600],["2022-12-02",39.29,35.98655,5648700],["2022-12-05",38.92,35.64766,2958500],["2022-12-06",39.83,36.48115,2761800],["2022-12-07",39.19,35.89496,2112300],["2022-12-08",40.88,37.44287,2587500],["2022-12-09",40.72,37.29632,2504100],["2022-12-12",40.45,37.04902,2896200],["2022-12-13",41.05,37.59857,3218200],["2022-12-14",41.75,38.23972,2049700],["2022-12-15",40.41,37.01238,3313100],["2022-12-16",40.31,36.92079,2056400],["2022-12-19",40.56,37.14977,2545800],["2022-12-20",39.46,36.14226,1948300],["2022-12-21",40.66,37.24137,2408400],["2022-12-22",40.52,37.11313,2706600],["2022-12-23",40.26,36.87499,1836800],["2022-12-27",41.83,38.31299,4433500],["2022-12-28",41.07,37.61689,5272400],["2022-12-29",43.29,39.65023,4546700],["2022-12-30",42.36,38.79843,1505500],["2023-01-03",44.58,40.83178,3207300],["2023-01-04",45.99,44.37691,4527100],["2023-01-05",45.07,43.48918,3052700],["2023-01-06",45.61,44.01024,2483900],["2023-01-09",46.37,44.74358,4229200],["2023-01-10",46.94,45.29359,2514800],["2023-01-11",48.48,46.77958,4435700],["2023-01-12",46.47,44.84007,5857400],["2023-01-13",47.8,46.12343,3980000],["2023-01-17",47.77,46.09448,3051300],["2023-01-18",47.9,46.21992,3490400],["2023-01-19",49.2,47.47432,3859800],["2023-01-20",50.42,48.65153,2899200],["2023-01-23",51.17,49.37522,2852200],["2023-01-24",50.89,49.10505,2623200],["2023-01-25",51.1,49.30768,3088400],["2023-01-26",52.34,50.50418,2491600],["2023-01-27",52.55,50.70682,2404100],["2023-01-30",49.01,47.29099,3932000],["2023-01-31",48.75,47.0401,4471400],["2023-02-01",49.3,47.57081,4646200],["2023-02-02",48.29,46.59624,4588100],["2023-02-03",48.25,46.55764,3724400],["2023-02-06",47.86,46.18132,3606100],["2023-02-07",48.28,46.58659,4123500],["2023-02-08",48.23,46.53834,3208700],["2023-02-09",50.23,48.46819,3487300],["2023-02-10",48.59,46.88572,2548800],["2023-02-13",49.62,47.87959,2862300],["2023-02-14",48.44,46.74098,2715500],["2023-02-15",48.45,46.75063,2103700],["2023-02-16",48.77,47.0594,3729300],["2023-02-17",47.2,45.54447,2857400],["2023-02-21",45.6,44.00058,4717500],["2023-02-22",44.78,43.20935,4041000],["2023-02-23",44.55,42.98741,4034200],["2023-02-24",43.6,42.07074,4360100],["2023-02-27",44.61,43.04531,3542700],["2023-02-28",43.96,42.41811,3777700],["2023-03-01",46.55,44.91727,3466400],["2023-03-02",47.24,45.58307,4220300],["2023-03-03",47.12,45.46728,2861700],["2023-03-06",46.14,44.52165,3447500],["2023-03-07",44.79,43.219,2058300],["2023-03-08",44.48,42.91987,2289200],["2023-03-09",42.24,40.75844,3771100],["2023-03-10",42.55,41.05757,2637200],["2023-03-13",43.6,42.07074,3138800],["2023-03-14",44.39,42.83303,2513100],["2023-03-15",43.15,41.63652,4994600],["2023-03-16",43.29,41.77161,4762800],["2023-03-17",42.93,41.42424,4950800],["2023-03-20",43.03,41.52073,4772300],["2023-03-21",43.97,42.42776,3920300],["2023-03-22",44.8,43.22865,6725800],["2023-03-23",47.88,46.20062,5021600],["2023-03-24",47.85,46.17167,4918800],["2023-03-27",46.19,44.56989,4149100],["2023-03-28",49.9,48.14977,6448300],["2023-03-29",49.29,47.56116,4083400],["2023-03-30",49.92,48.16906,5117700],["2023-03-31",48.89,47.17519,3094200],["2023-04-03",49.43,47.69625,3890700],["2023-04-04",49.47,47.73485,1858100],["2023-04-05",48.44,46.74098,2905300],["2023-04-06",49.29,47.56116,2109300],["2023-04-10",48.98,47.26204,1744500],["2023-04-11",47.41,45.7471,3235400],["2023-04-12",44.84,43.26725,5731200],["2023-04-13",46.76,45.1199,3303500],["2023-04-14",45.88,44.27077,3393200],["2023-04-17",47.21,45.55412,3831500],["2023-04-18",46.5,44.86902,2757900],["2023-04-19",45.58,43.98129,2541600],["2023-04-20",45.17,43.58567,2752600],["2023-04-21",44.1,42.5532,4801100],["2023-04-24",43.38,41.85846,4359300],["2023-04-25",42.37,40.88388,3656600],["2023-04-26",43.99,42.44706,2868900],["2023-04-27",44.28,42.72689,2163400],["2023-04-28",44.36,42.80408,2618700],["2023-05-01",44.08,42.53391,2798400],["2023-05-02",43.29,41.77161,2406200],["2023-05-03",42.9,41.39529,4781700],["2023-05-04",43.05,41.54003,2349700],["2023-05-05",43.9,42.36022,1682100],["2023-05-08",43.23,41.71372,1983400],["2023-05-09",41.86,40.39177,3302200],["2023-05-10",42.23,40.74879,3251000],["2023-05-11",42.55,41.05757,5160200],["2023-05-12",41.27,39.82246,4823600],["2023-05-15",44.33,42.77514,6503500],["2023-05-16",43.88,42.34092,5143800],["2023-05-17",44.65,43.08391,5113300],["2023-05-18",42.6,41.38947,5663600],["2023-05-19",42.48,41.27288,3282000],["2023-05-22",43.51,42.27361,1813200],["2023-05-23",42.14,40.94254,2834100],["2023-05-24",41.69,40.50533,3566000],["2023-05-25",40.42,39.27141,2856100],["2023-05-26",41.25,40.07783,3131100],["2023-05-30",39.54,38.41642,4169500],["2023-05-31",39.53,38.40671,3954900],["2023-06-01",41.29,40.11669,5536900],["2023-06-02",42.8,41.58378,3540000],["2023-06-05",42.93,41.71009,3186200],["2023-06-06",43.17,41.94327,4017800],["2023-06-07",42.44,41.23401,3471700],["2023-06-08",42.8,41.58378,2503200],["2023-06-09",42.63,41.41862,2234200],["2023-06-12",42.93,41.71009,2294000],["2023-06-13",43.97,42.72054,3812100],["2023-06-14",45.13,43.84758,4563000],["2023-06-15",45.64,44.34308,4551900],["2023-06-16",45.81,44.50826,3508000],["2023-06-20",43.69,42.44849,2565700],["2023-06-21",43.41,42.17645,2614500],["2023-06-22",43.34,42.10844,2022600],["2023-06-23",42.44,41.23401,2462300],["2023-06-26",42.41,41.20487,1456300],["2023-06-27",43.57,42.33191,3410900],["2023-06-28",42.75,41.53521,2971900],["2023-06-29",42.2,41.00084,2461000],["2023-06-30",42.49,41.2826,1821000],["2023-07-03",43.03,41.80725,1203700],["2023-07-05",42.47,41.26316,2359000],["2023-07-06",41.19,40.01954,2109200],["2023-07-07",42.88,41.66151,3959400],["2023-07-10",42.41,41.20487,1589500],["2023-07-11",43.06,41.8364,3823900],["2023-07-12",44.81,43.53667,3929800],["2023-07-13",45.37,44.08075,2214900],["2023-07-14",44.66,43.39093,3140300],["2023-07-17",44.47,43.20633,1108700],["2023-07-18",42.67,41.45748,5084500],["2023-07-19",42.7,41.48663,1997900],["2023-07-20",42.48,41.27288,2230000],["2023-07-21",42.16,40.96197,1989000],["2023-07-24",43.12,41.89469,4373500],["2023-07-25",43.58,42.34162,3717200],["2023-07-26",44.09,42.83713,2415500],["2023-07-27",43.4,42.16674,3418900],["2023-07-28",45.96,44.65399,3301300],["2023-07-31",45.94,44.63456,1950700],["2023-08-01",45.1,43.81843,1986300],["2023-08-02",43.38,42.14731,2794700],["2023-08-03",44.61,43.34235,1843700],["2023-08-04",43.5,42.26389,1764400],["2023-08-07",43.04,41.81697,1031100],["2023-08-08",42.49,41.2826,1861700],["2023-08-09",42.76,41.54492,1375600],["2023-08-10",43.43,42.19588,2279900],["2023-08-11",42.13,40.93283,2566200],["2023-08-14",42.24,41.0397,1946900],["2023-08-15",41.84,40.65107,2134200],["2023-08-16",40.61,39.45602,4686400],["2023-08-17",42.11,40.91339,2776700],["2023-08-18",41.09,39.92238,2064900],["2023-08-21",40.78,39.62118,2647700],["2023-08-22",40.43,39.28113,2554500],["2023-08-23",40.9,39.73778,1583100],["2023-08-24",40.99,39.82522,1640300],["2023-08-25",40.75,39.59204,1462500],["2023-08-28",41.73,40.54419,3008300],["2023-08-29",42.34,41.13686,2932100],["2023-08-30",42.05,40.8551,2590500],["2023-08-31",41.41,40.23328,2083200],["2023-09-01",42.25,41.04941,3812600],["2023-09-05",41.78,40.59277,1269100],["2023-09-06",41.62,40.43732,2315700],["2023-09-07",40.37,39.22284,3834300],["2023-09-08",40.29,39.14511,2073700],["2023-09-11",41.2,40.02925,1954400],["2023-09-12",41.31,40.13613,2037500],["2023-09-13",40.76,39.60175,2680400],["2023-09-14",40.87,39.70863,1995400],["2023-09-15",40.39,39.24227,2861600],["2023-09-18",39.99,38.85363,1401600],["2023-09-19",39.62,38.49414,2237700],["2023-09-20",39.38,38.26097,1625700],["2023-09-21",38.3,37.21165,3537600],["2023-09-22",39.78,38.6496,3037100],["2023-09-25",38.91,37.80432,1585300],["2023-09-26",38.24,37.15336,1230700],["2023-09-27",38.53,37.43512,1937600],["2023-09-28",38.22,37.13393,1685100],["2023-09-29",38.67,37.57114,1285500],["2023-10-02",38.45,37.3574,925100],["2023-10-03",38.02,36.93961,2527600],["2023-10-04",37.93,36.85217,1835900],["2023-10-05",38.39,37.2991,1673200],["2023-10-06",39.31,38.19296,2911100],["2023-10-09",39.32,38.20267,1990700],["2023-10-10",40.05,38.91193,2654700],["2023-10-11",40.16,39.0188,1637000],["2023-10-12",39.47,38.34841,3867100],["2023-10-13",39,37.89177,1659600],["2023-10-16",39.16,38.04722,2249200],["2023-10-17",38.7,37.60029,1918500],["2023-10-18",37.9,36.82302,3349200],["2023-10-19",37.22,36.16235,2764700],["2023-10-20",36.42,35.38508,1415500],["2023-10-23",36.75,35.7057,1148300],["2023-10-24",37.49,36.42467,2624600],["2023-10-25",36.87,35.82229,1382100],["2023-10-26",36.96,35.90973,1715400],["2023-10-27",36.89,35.84172,938000],["2023-10-30",37.55,36.48297,2169900],["2023-10-31",37.01,35.95831,2403900],["2023-11-01",36.95,35.90002,1890800],["2023-11-02",37.28,36.22064,1502500],["2023-11-03",39.16,38.04722,2470400],["2023-11-06",39.65,38.5233,1743700],["2023-11-07",39.6,38.47472,1447400],["2023-11-08",39.63,38.50386,1416600],["2023-11-09",39.13,38.01808,2784400],["2023-11-10",39.07,37.95978,1450600],["2023-11-13",39.86,38.72733,5403800],["2023-11-14",40.68,39.52403,5731300],["2023-11-15",42.8,41.58378,5489600],["2023-11-16",41.1,39.93209,3167400],["2023-11-17",40.95,39.78635,3093100],["2023-11-20",42.19,40.99112,2792600],["2023-11-21",41.36,40.1847,1783600],["2023-11-22",41.32,40.14584,1827300],["2023-11-24",41.66,40.47618,1063700],["2023-11-27",41.35,40.17498,2628400],["2023-11-28",41.26,40.08755,2046000],["2023-11-29",40.66,39.50459,2447600],["2023-11-30",41.62,40.43732,2281400],["2023-12-01",41.04,39.8738,2123000],["2023-12-04",40.69,39.53374,2332200],["2023-12-05",39.65,38.5233,5369400],["2023-12-06",39.68,38.55244,1067600],["2023-12-07",39.55,38.42614,2156500],["2023-12-08",38.92,37.81404,2070700],["2023-12-11",39.62,38.49414,1539200],["2023-12-12",39.77,38.63988,1048100],["2023-12-13",39.72,38.59131,1749700],["2023-12-14",40.04,38.90222,2691900],["2023-12-15",40.08,38.94108,2376400],["2023-12-18",39.6,38.47472,2032200],["2023-12-19",40.36,39.21312,2084700],["2023-12-20",39.45,38.32898,1369600],["2023-12-21",40.45,39.30056,1628800],["2023-12-22",36.47,35.43366,16675800],["2023-12-26",37.73,36.65786,8162200],["2023-12-27",36.62,35.5794,5344300],["2023-12-28",37.4,36.33723,4494400],["2023-12-29",37.79,36.71615,2173500],["2024-01-02",37.4,36.33723,2813700],["2024-01-03",38.75,37.64887,3182800],["2024-01-04",37.82,36.7453,3255600],["2024-01-05",37.36,36.29837,2920000],["2024-01-08",37.26,36.20121,3054400],["2024-01-09",36.26,35.22963,4345100],["2024-01-10",35.83,34.81185,3246200],["2024-01-11",36.79,35.74457,2746800],["2024-01-12",36.93,35.88058,1558600],["2024-01-16",35.68,34.66611,3424500],["2024-01-17",35.24,34.23861,3502600],["2024-01-18",35.49,34.48151,4062200],["2024-01-19",35.21,34.20947,5288200],["2024-01-22",34.12,33.15044,4511300],["2024-01-23",36.02,34.99645,6449000],["2024-01-24",36.4,35.36565,8089700],["2024-01-25",37,35.9486,5157100],["2024-01-26",36.55,35.51139,3940000],["2024-01-29",35.72,34.70497,4463000],["2024-01-30",34.9,33.90827,4044800],["2024-01-31",34.84,33.84998,3748800],["2024-02-01",34.88,33.88884,4963600],["2024-02-02",35.29,34.28719,4409100],["2024-02-05",36.05,35.02559,4001900],["2024-02-06",37.75,36.67729,3979100],["2024-02-07",37.27,36.21093,2330100],["2024-02-08",36.23,35.20048,3867900],["2024-02-09",37.06,36.0069,2060400],["2024-02-12",37.49,36.42467,2181600],["2024-02-13",36.79,35.74457,2569200],["2024-02-14",37.24,36.18178,2753600],["2024-02-15",36.63,35.58911,2101000],["2024-02-16",36.91,35.86116,2314400],["2024-02-20",35.99,34.9673,3671500],["2024-02-21",36.74,35.69599,1974700],["2024-02-22",36.94,35.8903,3543900],["2024-02-23",36.95,35.90002,1665400],["2024-02-26",36.53,35.49195,2692700],["2024-02-27",36.42,35.38508,1958500],["2024-02-28",34.98,33.986,3087100],["2024-02-29",34.94,33.94714,5149600],["2024-03-01",35.27,34.26776,2146400],["2024-03-04",34.73,33.7431,1631700],["2024-03-05",34.06,33.09215,3115200],["2024-03-06",34.98,33.986,4304200],["2024-03-07",34.63,33.64595,1908100],["2024-03-08",34.51,33.52935,2277500],["2024-03-11",35.61,34.5981,2476100],["2024-03-12",36.98,35.92916,2302100],["2024-03-13",37.04,35.98746,3836400],["2024-03-14",36.56,35.5211,2377000],["2024-03-15",36.14,35.11304,1071700],["2024-03-18",36.85,35.80286,2485900],["2024-03-19",36.57,35.53082,1842700],["2024-03-20",37.21,36.15263,2529900],["2024-03-21",36.84,35.79315,3420800],["2024-03-22",36.91,35.86116,2444400],["2024-03-25",36.95,35.90002,1818400],["2024-03-26",38.05,36.96876,1871100],["2024-03-27",38.91,37.80432,3088800],["2024-03-28",39.03,37.92091,1469500],["2024-04-01",39.43,38.30955,2339800],["2024-04-02",39.45,38.32898,1241800],["2024-04-03",39.48,38.35813,1239600],["2024-04-04",39.4,38.2804,1315800],["2024-04-05",39.42,38.29983,2597100],["2024-04-08",39.53,38.40671,2806900],["2024-04-09",39.09,37.97921,1755800],["2024-04-10",39.34,38.2221,2154800],["2024-04-11",39.88,38.74676,2922700],["2024-04-12",38.7,37.60029,3522400],["2024-04-15",38.47,37.37683,2526500],["2024-04-16",38.38,37.28939,2418000],["2024-04-17",38.21,37.12421,1850100],["2024-04-18",38.94,37.83347,3833600],["2024-04-19",38.98,37.87233,3189800],["2024-04-22",41.02,39.85437,3885000],["2024-04-23",42.48,41.27288,4314300],["2024-04-24",43.85,42.60395,4274900],["2024-04-25",43.44,42.2056,1733500],["2024-04-26",44.39,43.1286,3161500],["2024-04-29",44.41,43.14804,2602200],["2024-04-30",43.75,42.50679,2803600],["2024-05-01",44.12,42.86628,1687400],["2024-05-02",47.15,45.81017,4724500],["2024-05-03",47.14,45.80046,2915700],["2024-05-06",47.41,46.06279,1366300],["2024-05-07",46.8,45.47012,1872500],["2024-05-08",46.26,44.94547,1986300],["2024-05-09",47.63,46.27654,2586000],["2024-05-10",47.56,46.20852,2026700],["2024-05-13",49.21,47.81163,5809800],["2024-05-14",51.51,50.04628,7031500],["2024-05-15",51.61,50.14344,3138300],["2024-05-16",51.67,50.20173,3868600],["2024-05-17",51.08,50.04889,3195100],["2024-05-20",50.28,49.26503,1902600],["2024-05-21",49.18,48.18724,2551100],["2024-05-22",48.75,47.76591,2308100],["2024-05-23",48.3,47.325,2926500],["2024-05-24",48.46,47.48177,1820700],["2024-05-28",48.33,47.3544,2725400],["2024-05-29",47.4,46.44317,1666100],["2024-05-30",47.68,46.71752,900700],["2024-05-31",46.53,45.59073,3015600],["2024-06-03",47.56,46.59994,1703400],["2024-06-04",48.18,47.20742,1915600],["2024-06-05",49.05,48.05986,2187400],["2024-06-06",49,48.01087,1004800],["2024-06-07",47.31,46.35499,1926900],["2024-06-10",47.64,46.67832,991900],["2024-06-11",47.46,46.50196,1145900],["2024-06-12",47.61,46.64893,1787400],["2024-06-13",48.26,47.2858,2762900],["2024-06-14",48.13,47.15844,2384700],["2024-06-17",48.92,47.93248,2141000],["2024-06-18",48.71,47.72672,1863600],["2024-06-20",49.27,48.27542,1966800],["2024-06-21",48.72,47.73652,1377700],["2024-06-24",48.95,47.96188,1098000],["2024-06-25",48.55,47.56995,1374600],["2024-06-26",48.42,47.44257,1210300],["2024-06-27",47.55,46.59014,1665000],["2024-06-28",47.36,46.40398,2130400],["2024-07-01",47.46,46.50196,1744800],["2024-07-02",47.4,46.44317,1441500],["2024-07-03",48.77,47.78551,2693200],["2024-07-05",48.44,47.46217,1440600],["2024-07-08",48.34,47.36419,1196700],["2024-07-09",49.07,48.07946,3504700],["2024-07-10",48.64,47.65814,1987500],["2024-07-11",49.5,48.50078,3067800],["2024-07-12",50.45,49.4316,2678500],["2024-07-15",49.42,48.42239,1878600],["2024-07-16",48.53,47.55036,2335800],["2024-07-17",47.18,46.22761,2692100],["2024-07-18",46.63,45.68871,3936000],["2024-07-19",46.66,45.71811,1803100],["2024-07-22",48.2,47.22702,1843400],["2024-07-23",46.98,46.03165,2134700],["2024-07-24",46.28,45.34578,1451600],["2024-07-25",45.07,44.1602,2161900],["2024-07-26",45.56,44.64031,1347100],["2024-07-29",45.61,44.6893,1143000],["2024-07-30",45.09,44.1798,2459100],["2024-07-31",46.05,45.12042,2223000],["2024-08-01",46.19,45.2576,2636900],["2024-08-02",45.81,44.88527,2222400],["2024-08-05",45.66,44.73829,3440700],["2024-08-06",45.42,44.50314,1899200],["2024-08-07",46.17,45.238,1316700],["2024-08-08",47.76,46.7959,2524800],["2024-08-09",47.55,46.59014,1576900],["2024-08-12",48.55,47.56995,2568700],["2024-08-13",48.98,47.99128,2167400],["2024-08-14",47.34,46.38438,5787800],["2024-08-15",47.62,46.65873,3478000],["2024-08-16",48.12,47.14864,2018700],["2024-08-19",48,47.03106,2660200],["2024-08-20",47.02,46.07084,1925300],["2024-08-21",47.99,47.02126,1724700],["2024-08-22",47.98,47.01146,1905800],["2024-08-23",48.37,47.39359,1704400],["2024-08-26",48.53,47.55036,2288300],["2024-08-27",48.75,47.76591,1495400],["2024-08-28",47.78,46.8155,2468000],["2024-08-29",48.25,47.27601,1137600],["2024-08-30",48.51,47.53076,1305600],["2024-09-03",48.14,47.16823,1775400],["2024-09-04",47.86,46.89388,1416100],["2024-09-05",47.82,46.85469,1301200],["2024-09-06",47.2,46.2472,1253100],["2024-09-09",47.52,46.56075,1072900],["2024-09-10",46.97,46.02185,1320600],["2024-09-11",47.63,46.66853,1603700],["2024-09-12",47.55,46.59014,1278200],["2024-09-13",47.82,46.85469,1131100],["2024-09-16",48.25,47.27601,1155600],["2024-09-17",48.51,47.53076,942300],["2024-09-18",48.4,47.42298,1243300],["2024-09-19",50.07,49.05927,2438700],["2024-09-20",49.47,48.47138,1577900],["2024-09-23",50.13,49.11806,1541100],["2024-09-24",53.64,52.55721,6837500],["2024-09-25",52.4,51.34224,3562500],["2024-09-26",57.27,56.11393,9591200],["2024-09-27",57.04,55.88857,6504400],["2024-09-30",55.4,54.28168,7334000],["2024-10-01",57.23,56.07473,5536800],["2024-10-02",60.66,59.4355,5550000],["2024-10-03",59.43,58.23033,3015000],["2024-10-04",60.77,59.54328,4627200],["2024-10-07",62.35,61.09138,4517300],["2024-10-08",57.34,56.18252,6079800],["2024-10-09",56.56,55.41826,4742200],["2024-10-10",56.15,55.01654,3136100],["2024-10-11",56.7,55.55544,3036600],["2024-10-14",55.86,54.7324,1888500],["2024-10-15",53.12,52.0477,4515400],["2024-10-16",53.76,52.67478,2042800],["2024-10-17",52.74,51.67538,1713400],["2024-10-18",55.04,53.92895,2046300],["2024-10-21",54.14,53.04711,1114200],["2024-10-22",54.54,53.43904,2137700],["2024-10-23",54.41,53.31166,1446800],["2024-10-24",54.21,53.1157,1616800],["2024-10-25",54.05,52.95893,1604700],["2024-10-28",54.08,52.98833,2068500],["2024-10-29",53.61,52.52781,2512900],["2024-10-30",52.9,51.83215,1638000],["2024-10-31",52.21,51.15607,1961900],["2024-11-01",53.6,52.51801,1739500],["2024-11-04",53.67,52.5866,1514700],["2024-11-05",54.92,53.81136,1958800],["2024-11-06",53.69,52.60619,2526800],["2024-11-07",56.07,54.93815,2849300],["2024-11-08",53.17,52.09669,2593000],["2024-11-11",52.5,51.44022,2274100],["2024-11-12",51.04,50.00969,2982700],["2024-11-13",50.13,49.11806,3511100],["2024-11-14",51.66,50.61718,3337400],["2024-11-15",51.65,50.60738,2717100],["2024-11-18",52.21,51.15607,1383700],["2024-11-19",51.86,50.81314,849900],["2024-11-20",52.41,51.35204,2853400],["2024-11-21",52.2,51.14627,1921200],["2024-11-22",51.2,50.16646,2064600],["2024-11-25",50.68,49.65696,2295700],["2024-11-26",50.39,49.37281,1524200],["2024-11-27",51.47,50.43101,1763900],["2024-11-29",51.6,50.55838,1153200],["2024-12-02",51.55,50.5094,1601500],["2024-12-03",51.7,50.65637,1392800],["2024-12-04",51.3,50.26444,1336700],["2024-12-05",52.12,51.06789,1560000],["2024-12-06",52.69,51.62638,1204400],["2024-12-09",55.3,54.1837,4561100],["2024-12-10",53.05,51.97911,2411800],["2024-12-11",52.78,51.71457,1926500],["2024-12-12",52.99,51.92033,1118000],["2024-12-13",52.64,51.57739,1219600],["2024-12-16",51.8,50.75435,1552600],["2024-12-17",52.27,51.21486,1376400],["2024-12-18",51.52,50.48,1915200],["2024-12-19",53.08,52.00851,2931800],["2024-12-20",54.68,53.57621,4376900],["2024-12-23",54.17,53.0765,2308200],["2024-12-24",53.97,52.88055,545300],["2024-12-26",54.11,53.01772,725100],["2024-12-27",53.6,52.51801,1366300],["2024-12-30",53.23,52.15548,2182000],["2024-12-31",53.18,52.10649,1196700],["2025-01-02",53.21,52.13589,2106000],["2025-01-03",53.17,52.09669,1647600],["2025-01-06",49.01,48.02067,23441400],["2025-01-07",48.11,47.13884,9127400],["2025-01-08",47.67,46.70771,3195200],["2025-01-10",46.84,45.89447,3575300],["2025-01-13",46.95,46.00225,2698600],["2025-01-14",47.69,46.72731,3595200],["2025-01-15",48.85,47.8639,3439200],["2025-01-16",48.77,47.78551,3631800],["2025-01-17",49.34,48.34401,4331600],["2025-01-21",49.23,48.23623,2430000],["2025-01-22",49.25,48.25583,1505700],["2025-01-23",49.24,48.24603,3181000],["2025-01-24",50.35,49.33361,3592800],["2025-01-27",51.11,50.07828,4918600],["2025-01-28",52.6,51.5382,3467800],["2025-01-29",52.64,51.57739,5553000],["2025-01-30",54.43,53.33126,4768400],["2025-01-31",53.02,51.94972,4563100],["2025-02-03",52.43,51.37163,2966400],["2025-02-04",54.45,53.35086,4018400],["2025-02-05",53.63,52.54741,1788000],["2025-02-06",54,52.90994,3392200],["2025-02-07",54.96,53.85056,4292100],["2025-02-10",56.5,55.35947,4765000],["2025-02-11",55.33,54.21309,4269900],["2025-02-12",57.47,56.30989,3350100],["2025-02-13",57.78,56.61364,5410400],["2025-02-14",61.53,60.28793,9022200],["2025-02-18",64.45,63.14899,8847800],["2025-02-19",63.27,61.99281,4947500],["2025-02-20",65.2,63.88385,7830100],["2025-02-21",66.71,65.36337,6712400],["2025-02-24",61.64,60.39572,9964600],["2025-02-25",62.37,61.11098,3388900],["2025-02-26",63.94,62.64929,4780900],["2025-02-27",63.27,61.99281,2783200],["2025-02-28",61.61,60.36632,3025700],["2025-03-03",61.08,59.84702,3124000],["2025-03-04",63.4,62.12019,4619800],["2025-03-05",67.55,66.18642,7491600],["2025-03-06",68.95,67.55815,5461900],["2025-03-07",68.22,66.84289,4737600],["2025-03-10",65.45,64.12881,9445700],["2025-03-11",67,65.64752,6675400],["2025-03-12",66.33,64.99104,5461700],["2025-03-13",66.32,64.98125,5112100],["2025-03-14",68.05,66.67632,6490800],["2025-03-17",69.79,68.3812,7001200],["2025-03-18",69.49,68.08725,7386800],["2025-03-19",69.59,68.18523,6520800],["2025-03-20",66.14,64.80488,4220300],["2025-03-21",65.72,64.39336,3549300],["2025-03-24",65.35,64.03082,2027300],["2025-03-25",64.83,63.52132,2700000],["2025-03-26",64.95,63.63889,2640800],["2025-03-27",66.49,65.14781,5266700],["2025-03-28",65.05,63.73688,2945300],["2025-03-31",63.84,62.5513,4865500],["2025-04-01",64.58,63.27637,2258000],["2025-04-02",64.02,62.72767,1278900],["2025-04-03",64.26,62.96283,4297900],["2025-04-04",59.91,58.70064,13776400],["2025-04-07",55.27,54.1543,13330500],["2025-04-08",53.99,52.90014,10180900],["2025-04-09",56.25,55.11452,15323900],["2025-04-10",56.06,54.92836,7521100],["2025-04-11",57.4,56.24131,8147900],["2025-04-14",59.05,57.858,5242300],["2025-04-15",58.79,57.60324,2092900],["2025-04-16",57.8,56.63323,3216600],["2025-04-17",58,56.82919,1344800],["2025-04-21",58.02,56.84879,1864800],["2025-04-22",60.1,58.8868,3008500],["2025-04-23",61.43,60.18995,4387000],["2025-04-24",61.25,60.01359,1722700],["2025-04-25",61.98,60.72886,1832300],["2025-04-28",61.78,60.53289,814400],["2025-04-29",60.92,59.69025,983600],["2025-04-30",61.06,59.82742,2025900],["2025-05-01",61.36,60.12137,2441800],["2025-05-02",63.95,62.65909,4218400],["2025-05-05",63.64,62.35534,805100],["2025-05-06",64.89,63.58011,2598300],["2025-05-07",62.49,61.22856,2573800],["2025-05-08",64.39,63.0902,2274600],["2025-05-09",63.28,62.00261,1995800],["2025-05-12",66.22,64.88326,3880800],["2025-05-13",65.61,64.28558,2367700],["2025-05-14",67.88,66.50975,5539100],["2025-05-15",66.16,64.82448,3261600],["2025-05-16",65.47,64.14841,1563600],["2025-05-19",65.99,65.22879,1141600],["2025-05-20",66.4,65.63406,1572300],["2025-05-21",66.19,65.42649,3232500],["2025-05-22",65.37,64.61595,2720800],["2025-05-23",65.76,65.00145,1432200],["2025-05-27",65.28,64.52699,1457600],["2025-05-28",63.85,63.11348,1740200],["2025-05-29",64.25,63.50887,1714800],["2025-05-30",62.78,62.05582,2661600],["2025-06-02",64.2,63.45944,2481000],["2025-06-03",64.26,63.51875,1707400],["2025-06-04",65.73,64.97179,1641300],["2025-06-05",65.76,65.00145,1275500],["2025-06-06",66.02,65.25845,1565700],["2025-06-09",66.13,65.36718,1801300],["2025-06-10",65.73,64.97179,2593900],["2025-06-11",65.67,64.91248,1219500],["2025-06-12",65.65,64.89272,2475600],["2025-06-13",64.81,64.0624,1802600],["2025-06-16",64.88,64.13159,3176800],["2025-06-17",65.12,64.36884,1158100],["2025-06-18",64.62,63.8746,1921100],["2025-06-20",64,63.26175,1635600],["2025-06-23",64.49,63.74609,2178600],["2025-06-24",65.76,65.00145,3600400],["2025-06-25",65.06,64.30952,2252200],["2025-06-26",65.2,64.44791,1456900],["2025-06-27",65.01,64.2601,1194100],["2025-06-30",64.5,63.75598,1617900],["2025-07-01",64.5,63.75598,646900],["2025-07-02",63.79,63.05417,1412300],["2025-07-03",63.57,62.83671,846900],["2025-07-07",63.83,63.09371,1296800],["2025-07-08",63.98,63.24198,706200],["2025-07-09",63.47,62.73787,1411200],["2025-07-10",63.19,62.46109,1449400],["2025-07-11",63.12,62.3919,1114600],["2025-07-14",63.66,62.92567,1035900],["2025-07-15",66,65.23868,2796600],["2025-07-16",66.26,65.49568,2985700],["2025-07-17",66.27,65.50556,1187300],["2025-07-18",66.03,65.26833,3021000],["2025-07-21",66.64,65.87129,2252000],["2025-07-22",67.69,66.90919,2299800],["2025-07-23",70.35,69.5385,3042500],["2025-07-24",70.4,69.58793,1418000],["2025-07-25",70.18,69.37046,1007100],["2025-07-28",70.1,69.29138,1125800],["2025-07-29",70.13,69.32104,1466000],["2025-07-30",69.44,68.639,1356900],["2025-07-31",70.07,69.26173,1470500],["2025-08-01",67.91,67.12665,1763700],["2025-08-04",70.21,69.40012,1803400],["2025-08-05",71.51,70.68512,1676600],["2025-08-06",73.28,72.4347,2997900],["2025-08-07",71.95,71.12004,1333900],["2025-08-08",71.68,70.85316,1413000],["2025-08-11",71.16,70.33916,2576000],["2025-08-12",71.77,70.94212,1845500],["2025-08-13",77.08,76.19087,4511200],["2025-08-14",74.79,73.92728,2245100],["2025-08-15",75.61,74.73782,900200],["2025-08-18",75.02,74.15462,1376800],["2025-08-19",75.49,74.61921,1122400],["2025-08-20",75.72,74.84656,1878700],["2025-08-21",76.46,75.57802,1090600],["2025-08-22",77.88,76.98164,1420600],["2025-08-25",78.15,77.24853,1794900],["2025-08-26",78.3,77.3968,1317700],["2025-08-27",76.13,75.25182,1674900],["2025-08-28",76.9,76.01295,1663200],["2025-08-29",77.59,76.69498,2052700],["2025-09-02",77.28,76.38856,3006000],["2025-09-03",77.08,76.19087,1441700],["2025-09-04",76.2,75.32101,1713800],["2025-09-05",77.67,76.77406,1456300],["2025-09-08",79.4,78.48411,1698100],["2025-09-09",81.16,80.22381,2352100],["2025-09-10",80.61,79.68015,1458300],["2025-09-11",82.07,81.12331,2174100],["2025-09-12",82.3,81.35066,961600],["2025-09-15",82.89,81.93385,1262200],["2025-09-16",83.84,82.87289,1753700],["2025-09-17",85.04,84.05905,1727000],["2025-09-18",82.65,81.69662,1869000],["2025-09-19",82.36,81.40997,1229700],["2025-09-22",82.75,81.79546,1552900],["2025-09-23",81.53,80.58954,1176400],["2025-09-24",82.71,81.75593,1941000],["2025-09-25",83.31,82.349,1307200],["2025-09-26",83.39,82.42809,969700],["2025-09-29",84.98,83.99975,1215200],["2025-09-30",85.15,84.16779,1784700],["2025-10-01",85.77,84.78062,2481200],["2025-10-02",86.57,85.5714,1877600],["2025-10-03",86.51,85.51209,1250000],["2025-10-06",87.33,86.32263,1175200],["2025-10-07",86.13,85.13647,1031600],["2025-10-08",86.83,85.8284,1210000],["2025-10-09",85.36,84.37536,2044700],["2025-10-10",79.96,79.03764,5225200],["2025-10-13",81.63,80.68839,2237600],["2025-10-14",80.25,79.3243,1853200],["2025-10-15",80.26,79.33419,1698000],["2025-10-16",79.68,78.76088,1596000],["2025-10-17",80.21,79.28476,2522800],["2025-10-20",81.73,80.78723,2720500],["2025-10-21",80.8,79.86796,1622500],["2025-10-22",79.95,79.02776,1694700],["2025-10-23",81.82,80.87619,1888800],["2025-10-24",82.16,81.21227,1360800],["2025-10-27",84.68,83.7032,1905400],["2025-10-28",83.84,82.87289,1539000],["2025-10-29",84.3,83.32759,1610700],["2025-10-30",83.47,82.50716,2714200],["2025-10-31",81.37,80.43139,1886300],["2025-11-03",80.63,79.69991,965800],["2025-11-04",80.25,79.3243,1895100],["2025-11-05",81.31,80.37207,1598800],["2025-11-06",82.39,81.43961,1828400],["2025-11-07",81.48,80.54012,1967600],["2025-11-10",83.57,82.606,1628400],["2025-11-11",83.77,82.8037,1537100],["2025-11-12",84,83.03104,1724500],["2025-11-13",83.34,82.37865,4079900],["2025-11-14",81.87,80.92562,2915200],["2025-11-17",80.93,79.99646,1955000],["2025-11-18",80.16,79.23534,2466300],["2025-11-19",79.55,78.63238,2061700],["2025-11-20",77.83,76.93222,2766100],["2025-11-21",79.04,78.12826,2827200],["2025-11-24",80.83,79.89761,3078800],["2025-11-25",79.99,79.0673,2471900],["2025-11-26",78.95,78.0393,3181500],["2025-11-28",79.04,78.12826,1125700],["2025-12-01",79.81,78.88937,1661700],["2025-12-02",79.16,78.24688,2041000],["2025-12-03",78.51,77.60438,1637900],["2025-12-04",78.12,77.21887,1725500],["2025-12-05",78.19,77.28807,1132100],["2025-12-08",77.77,76.87291,1960900],["2025-12-09",77.31,76.41821,1359900],["2025-12-10",77.33,76.43799,2056400],["2025-12-11",77.66,76.76418,2050700],["2025-12-12",77.81,76.91245,1919400],["2025-12-15",77.15,76.26006,1756900],["2025-12-16",76.98,76.09203,1671500],["2025-12-17",76.52,75.63733,2190400],["2025-12-18",77.6,76.70487,2013900],["2025-12-19",78.81,77.90091,2689100],["2025-12-22",78.93,78.01953,1275600],["2025-12-23",77.59,76.69498,2155400],["2025-12-24",77.42,76.52695,584300],["2025-12-26",78.08,77.17934,1255000],["2025-12-29",76.95,76.06236,2282100],["2025-12-30",77.05,76.16122,1031200],["2025-12-31",76.55,75.66698,1014800],["2026-01-02",80.55,79.62084,2526600],["2026-01-05",81.07,80.13484,2218500],["2026-01-06",81,80.06565,2184900],["2026-01-07",79.59,78.67191,1703900],["2026-01-08",78.95,78.0393,2669200],["2026-01-09",78.94,78.02942,1149700],["2026-01-12",82.4,81.4495,5202800],["2026-01-13",80.1,79.17603,4916500],["2026-01-14",81.13,80.19415,3944900],["2026-01-15",80.18,79.25511,2217200],["2026-01-16",78.6,77.69334,2087600],["2026-01-20",76.06,75.18263,4054800],["2026-01-21",76.94,76.05249,3118500],["2026-01-22",76.31,75.42975,3922800],["2026-01-23",76.72,75.83502,2355400],["2026-01-26",77.04,76.15133,1835500],["2026-01-27",78.08,77.17934,2049400],["2026-01-28",78.64,77.73287,2904900],["2026-01-29",79.34,78.4248,2875600],["2026-01-30",76.39,75.50883,5555700],["2026-02-02",76.27,75.39021,3603500],["2026-02-03",73.73,72.87952,5524000],["2026-02-04",70.68,69.86469,5428100],["2026-02-05",69.86,69.05415,4091000],["2026-02-06",71.49,70.66535,3552800],["2026-02-09",71.8,70.97178,3127000],["2026-02-10",70.68,69.86469,3351100],["2026-02-11",69.5,68.6983,3711900],["2026-02-12",67.37,66.59288,4952100],["2026-02-13",68.28,67.49238,2618400],["2026-02-17",67.88,67.09699,1479500],["2026-02-18",68.33,67.5418,2584200],["2026-02-19",68.13,67.34411,1373000],["2026-02-20",68.05,67.26504,1998000],["2026-02-23",67.98,67.19584,1581000],["2026-02-24",66.97,66.19749,2649600],["2026-02-25",66.87,66.09865,2935400],["2026-02-26",65.6,64.84329,3020000],["2026-02-27",65.7,64.94214,2185900],["2026-03-02",65.55,64.79387,2590900],["2026-03-03",64.42,63.6769,3908600],["2026-03-04",65.13,64.37872,3705700],["2026-03-05",64.11,63.37048,3406100],["2026-03-06",65.44,64.68514,3031000],["2026-03-09",67,66.22714,3547700],["2026-03-10",73.96,73.10686,10685600],["2026-03-11",71.16,70.33916,4953800],["2026-03-12",69.17,68.37211,3491500],["2026-03-13",69.94,69.13323,2645000],["2026-03-16",71.87,71.04097,3285600],["2026-03-17",69.2,68.40176,3448000],["2026-03-18",66,65.23868,8406900],["2026-03-19",64.83,64.08218,5459400],["2026-03-20",63.5,62.76752,3688200],["2026-03-23",64.56,63.81529,4494000],["2026-03-24",65.09,64.33917,4315900],["2026-03-25",64.36,63.6176,3605000],["2026-03-26",62.74,62.01628,4749700],["2026-03-27",62.18,61.46274,3383900],["2026-03-30",61.03,60.32601,2986500],["2026-03-31",63.22,62.49075,4471900],["2026-04-01",63.5,62.76752,4704600],["2026-04-02",62.27,61.5517,3181200],["2026-04-06",62.4,61.68021,3117300],["2026-04-07",62.5,61.77905,2417200],["2026-04-08",64.76,64.01299,3404300],["2026-04-09",64.87,64.12172,3165000],["2026-04-10",63.98,63.24198,2253200],["2026-04-13",63.61,62.87625,4370400],["2026-04-14",63.73,62.99486,3944400],["2026-04-15",64.25,63.50887,3448800],["2026-04-16",65.9,65.13983,4968700],["2026-04-17",66.7,65.9306,4270100],["2026-04-20",66.81,66.03933,2613600],["2026-04-21",65.1,64.34906,3709500],["2026-04-22",64.45,63.70655,4953300],["2026-04-23",62.21,61.4924,9784500],["2026-04-24",62.58,61.85813,5001400],["2026-04-27",61.03,60.32601,3781600],["2026-04-28",60.54,59.84166,2980500],["2026-04-29",60.27,59.57478,4055500],["2026-04-30",61.02,60.31612,3006800],["2026-05-01",61.2,60.49405,2111000],["2026-05-04",60.42,59.72304,3780200],["2026-05-05",60.34,59.64397,2159300],["2026-05-06",60.8,60.09866,5320500],["2026-05-07",60.62,59.92074,2976600],["2026-05-08",59.82,59.12997,3304900],["2026-05-11",59.48,58.79389,3297700],["2026-05-12",58.3,57.6275,4647700],["2026-05-13",61.1,60.3952,13721900],["2026-05-14",58.89,58.21069,5524100],["2026-05-15",58.69,58.013,4659100],["2026-05-18",57.43,57.43,6895800],["2026-05-19",58.61,58.61,2938600],["2026-05-20",58.65,58.65,6754900],["2026-05-21",56.82,56.82,2973800],["2026-05-22",56.07,56.07,3899900],["2026-05-26",56.14,56.14,4422500],["2026-05-27",55.57,55.57,3149800],["2026-05-28",54.62,54.62,2754700],["2026-05-29",54.6,54.6,2976600],["2026-06-01",55.3,55.3,5015300],["2026-06-02",60.33,60.33,8593200],["2026-06-03",58.13,58.13,4796400],["2026-06-04",58.18,58.18,5228500],["2026-06-05",56.95,56.95,3926600],["2026-06-08",56.65,56.65,3901000],["2026-06-09",57.63,57.63,8217400],["2026-06-10",59.18,59.18,5097400],["2026-06-11",59.18,59.18,4701500],["2026-06-12",59.06,59.06,2238400],["2026-06-15",58.8,58.8,2132200],["2026-06-16",57.22,57.22,3152000],["2026-06-17",55.73,55.73,3483500],["2026-06-18",56.1,56.1,3573700],["2026-06-22",55.31,55.31,3977400],["2026-06-23",53.62,53.62,4419900],["2026-06-24",55,55,4673100],["2026-06-25",53.41,53.41,5799800],["2026-06-26",53.32,53.32,6916100],["2026-06-29",53.64,53.64,3582800],["2026-06-30",55.22,55.22,2773400],["2026-07-01",56.2,56.2,4437300],["2026-07-02",55.35,55.35,4541600],["2026-07-06",57.73,57.73,4512000],["2026-07-07",58.9,58.9,3685100],["2026-07-08",60.93,60.93,4866600],["2026-07-09",59.75,59.75,3695100],["2026-07-10",59.31,59.31,3090300],["2026-07-13",58.01,58.01,3957800],["2026-07-14",58.34,58.34,2534000],["2026-07-15",61.25,61.25,4425000],["2026-07-16",61.27,61.27,3079500],["2026-07-17",59.06,59.06,3320500],["2026-07-20",61.28,61.28,3656500],["2026-07-21",59.12,59.12,4189700],["2026-07-22",55.54,55.54,5313200],["2026-07-23",55.36,55.36,5034600],["2026-07-24",55.58,55.58,3714500],["2026-07-27",57.17,57.17,3468600],["2026-07-28",57.7,57.7,3079300],["2026-07-29",59.2,59.2,4736800],["2026-07-30",60.55,60.55,4047000],["2026-07-31",61.43,61.43,3461600],["2026-08-03",62.58,62.58,2826600],["2026-08-04",62.78,62.78,2993600],["2026-08-05",61.56,61.56,3464700],["2026-08-06",60.73,60.73,2647300],["2026-08-07",61.92,61.92,3208400],["2026-08-10",61.52,61.52,2403700],["2026-08-11",59.52,59.52,3613900],["2026-08-12",56.28,56.28,6397600],["2026-08-13",55.27,55.27,4480100],["2026-08-14",56.5,56.5,3657600],["2026-08-17",56.77,56.77,2897700],["2026-08-18",56.39,56.39,2117500],["2026-08-19",57.72,57.72,3555100],["2026-08-20",57.17,57.17,3014400],["2026-08-21",58.07,58.07,3403800],["2026-08-24",57.09,57.09,4355700],["2026-08-25",56.55,56.55,2948900],["2026-08-26",56.46,56.46,3090300],["2026-08-27",56.89,56.89,2525100],["2026-08-28",57.96,57.96,3567800],["2026-08-31",57.19,57.19,2698800],["2026-09-01",56.09,56.09,2919000],["2026-09-02",56.09,56.09,4020800],["2026-09-03",55.85,55.85,2755000],["2026-09-04",56.6,56.6,2747300],["2026-09-08",55.25,55.25,3004500],["2026-09-09",54.69,54.69,2241400],["2026-09-10",53.79,53.79,2830700],["2026-09-11",54.44,54.44,2291000],["2026-09-14",55.2,55.2,2722800],["2026-09-15",55.79,55.79,3984200],["2026-09-16",54.46,54.46,2876100],["2026-09-17",54.5,54.5,2872800],["2026-09-18",53.9,53.9,3250700],["2026-09-21",55.85,55.85,3937300],["2026-09-22",57.91,57.91,4674900],["2026-09-23",55.91,55.91,5289800],["2026-09-24",55.59,55.59,2775900],["2026-09-25",55.65,55.65,2500400],["2026-09-28",56.17,56.17,2940200],["2026-09-29",54.51,54.51,4653400],["2026-09-30",54.22,54.22,3259800],["2026-10-01",54,54,4065700],["2026-10-02",53.11,53.11,4206300],["2026-10-05",54.84,54.84,3767000],["2026-10-06",54.5,54.5,2901200],["2026-10-07",53.49,53.49,3064600],["2026-10-08",52.72,52.72,3690000],["2026-10-09",54.6,54.6,3366300],["2026-10-12",54.06,54.06,2283400],["2026-10-13",54,54,2182900]],"quote":{"date":"2026-10-13","close":54,"change":-0.06,"changePercent":-0.0011099,"previousDate":"2026-10-12","currency":"USD","type":"daily_close"},"latestCloseProvenance":{"marketDate":"2026-10-13","requestUrl":"https://query1.finance.yahoo.com/v8/finance/chart/TCEHY?interval=1d&events=div%2Csplits&period1=1577923200&period2=1791936000&includeAdjustedClose=true","fetchedAt":"2026-10-14T15:56:58.780Z","rawResponseHash":"b6d11884a21f77d9271f47df6fe64e002fa07b5d768d79e32a8b17e3c76548d0","priceField":"indicators.quote[0].close","adjustedPriceField":"indicators.adjclose[0].adjclose","completedSessionVerifiedAfter":"2026-10-13T21:00:00Z"}}