window.pageData = {"volatilityList":[{"date":"2023-09-19T16:00:00.000Z","value":0.19788309772010224},{"date":"2023-09-20T16:00:00.000Z","value":0.19776171524682515},{"date":"2023-09-21T16:00:00.000Z","value":0.20215417854667495},{"date":"2023-09-24T16:00:00.000Z","value":0.20926715269108867},{"date":"2023-09-25T16:00:00.000Z","value":0.2060384932453454},{"date":"2023-09-26T16:00:00.000Z","value":0.20791955398329368},{"date":"2023-09-27T16:00:00.000Z","value":0.20904073196531717},{"date":"2023-09-28T16:00:00.000Z","value":0.21338647818372897},{"date":"2023-10-02T16:00:00.000Z","value":0.19886432869969042},{"date":"2023-10-03T16:00:00.000Z","value":0.19210877861084155},{"date":"2023-10-04T16:00:00.000Z","value":0.19034824681792306},{"date":"2023-10-05T16:00:00.000Z","value":0.1948744547218348},{"date":"2023-10-08T16:00:00.000Z","value":0.19658120092937353},{"date":"2023-10-09T16:00:00.000Z","value":0.19768625147669064},{"date":"2023-10-10T16:00:00.000Z","value":0.19542511119240677},{"date":"2023-10-11T16:00:00.000Z","value":0.21105087533075056},{"date":"2023-10-12T16:00:00.000Z","value":0.21124601514555663},{"date":"2023-10-15T16:00:00.000Z","value":0.2111975319290851},{"date":"2023-10-16T16:00:00.000Z","value":0.21029956755830154},{"date":"2023-10-17T16:00:00.000Z","value":0.20548089456343227},{"date":"2023-10-18T16:00:00.000Z","value":0.2193450131070701},{"date":"2023-10-19T16:00:00.000Z","value":0.21945852867063892},{"date":"2023-10-23T16:00:00.000Z","value":0.21356532372320922},{"date":"2023-10-24T16:00:00.000Z","value":0.20996029489002996},{"date":"2023-10-25T16:00:00.000Z","value":0.2062983068950176},{"date":"2023-10-26T16:00:00.000Z","value":0.21045867913496547},{"date":"2023-10-29T16:00:00.000Z","value":0.2130545815129247},{"date":"2023-10-30T16:00:00.000Z","value":0.20799752609921732},{"date":"2023-10-31T16:00:00.000Z","value":0.16737923907990868},{"date":"2023-11-01T16:00:00.000Z","value":0.16755084191546868},{"date":"2023-11-02T16:00:00.000Z","value":0.1722892385167492},{"date":"2023-11-05T16:00:00.000Z","value":0.1671763051396431},{"date":"2023-11-06T16:00:00.000Z","value":0.17338874808719604},{"date":"2023-11-07T16:00:00.000Z","value":0.17397599433803648},{"date":"2023-11-08T16:00:00.000Z","value":0.1719857738187431},{"date":"2023-11-09T16:00:00.000Z","value":0.14969707540815597},{"date":"2023-11-12T16:00:00.000Z","value":0.15569416521615217},{"date":"2023-11-13T16:00:00.000Z","value":0.15594595662840793},{"date":"2023-11-14T16:00:00.000Z","value":0.1918470510813142},{"date":"2023-11-15T16:00:00.000Z","value":0.19471914139357355},{"date":"2023-11-16T16:00:00.000Z","value":0.18879280306044274},{"date":"2023-11-19T16:00:00.000Z","value":0.19908987355179456},{"date":"2023-11-20T16:00:00.000Z","value":0.1962766762152108},{"date":"2023-11-21T16:00:00.000Z","value":0.19618225385108276},{"date":"2023-11-22T16:00:00.000Z","value":0.19921271970646262},{"date":"2023-11-23T16:00:00.000Z","value":0.19988329964530746},{"date":"2023-11-26T16:00:00.000Z","value":0.1958104684422742},{"date":"2023-11-27T16:00:00.000Z","value":0.19459958838231195},{"date":"2023-11-28T16:00:00.000Z","value":0.19884444439672075},{"date":"2023-11-29T16:00:00.000Z","value":0.20040257072207268},{"date":"2023-11-30T16:00:00.000Z","value":0.20016863135022347},{"date":"2023-12-03T16:00:00.000Z","value":0.1998693628756725},{"date":"2023-12-04T16:00:00.000Z","value":0.20153246144116588},{"date":"2023-12-05T16:00:00.000Z","value":0.20196263427053943},{"date":"2023-12-06T16:00:00.000Z","value":0.20353241805124767},{"date":"2023-12-07T16:00:00.000Z","value":0.19975939984943272},{"date":"2023-12-10T16:00:00.000Z","value":0.19415232452688225},{"date":"2023-12-11T16:00:00.000Z","value":0.19906167069061678},{"date":"2023-12-12T16:00:00.000Z","value":0.15981703183381268},{"date":"2023-12-13T16:00:00.000Z","value":0.1597078288099395},{"date":"2023-12-14T16:00:00.000Z","value":0.1656961860623427},{"date":"2023-12-17T16:00:00.000Z","value":0.14941100315016148},{"date":"2023-12-18T16:00:00.000Z","value":0.14967503361472728},{"date":"2023-12-19T16:00:00.000Z","value":0.14962455552136975},{"date":"2023-12-20T16:00:00.000Z","value":0.14436079846768973},{"date":"2023-12-21T16:00:00.000Z","value":0.1390112109401411},{"date":"2023-12-26T16:00:00.000Z","value":0.15014042222483684},{"date":"2023-12-27T16:00:00.000Z","value":0.1643562476726281},{"date":"2023-12-28T16:00:00.000Z","value":0.1587796842570579},{"date":"2024-01-01T16:00:00.000Z","value":0.16358904489845233},{"date":"2024-01-02T16:00:00.000Z","value":0.15613574545098532},{"date":"2024-01-03T16:00:00.000Z","value":0.1574662300263227},{"date":"2024-01-04T16:00:00.000Z","value":0.14414182299696135},{"date":"2024-01-07T16:00:00.000Z","value":0.15467248218010698},{"date":"2024-01-08T16:00:00.000Z","value":0.1513063392721855},{"date":"2024-01-09T16:00:00.000Z","value":0.15174345361181},{"date":"2024-01-10T16:00:00.000Z","value":0.14941115509011949},{"date":"2024-01-11T16:00:00.000Z","value":0.14517947018238075},{"date":"2024-01-14T16:00:00.000Z","value":0.13704217546404637},{"date":"2024-01-15T16:00:00.000Z","value":0.14473144819010592},{"date":"2024-01-16T16:00:00.000Z","value":0.17397730806048964},{"date":"2024-01-17T16:00:00.000Z","value":0.1747756533092776},{"date":"2024-01-18T16:00:00.000Z","value":0.17419011029502202},{"date":"2024-01-21T16:00:00.000Z","value":0.19246130274231515},{"date":"2024-01-22T16:00:00.000Z","value":0.20349849125437758},{"date":"2024-01-23T16:00:00.000Z","value":0.24666643066916585},{"date":"2024-01-24T16:00:00.000Z","value":0.26694730354487856},{"date":"2024-01-25T16:00:00.000Z","value":0.2596515237671335},{"date":"2024-01-28T16:00:00.000Z","value":0.261973334429974},{"date":"2024-01-29T16:00:00.000Z","value":0.2668132673888433},{"date":"2024-01-30T16:00:00.000Z","value":0.26747287068133824},{"date":"2024-01-31T16:00:00.000Z","value":0.26648648458308405},{"date":"2024-02-01T16:00:00.000Z","value":0.2663341102155752},{"date":"2024-02-04T16:00:00.000Z","value":0.26127774690404365},{"date":"2024-02-05T16:00:00.000Z","value":0.28355626930050454},{"date":"2024-02-06T16:00:00.000Z","value":0.28481586509475865},{"date":"2024-02-07T16:00:00.000Z","value":0.28552227877901687},{"date":"2024-02-08T16:00:00.000Z","value":0.2880033416015771},{"date":"2024-02-13T16:00:00.000Z","value":0.28844105354544386},{"date":"2024-02-14T16:00:00.000Z","value":0.2848637868108185},{"date":"2024-02-15T16:00:00.000Z","value":0.26057362996299294},{"date":"2024-02-18T16:00:00.000Z","value":0.26063770275014975},{"date":"2024-02-19T16:00:00.000Z","value":0.2613474849256271},{"date":"2024-02-20T16:00:00.000Z","value":0.24092776298326374},{"date":"2024-02-21T16:00:00.000Z","value":0.2454870292105301},{"date":"2024-02-22T16:00:00.000Z","value":0.21729521594712845},{"date":"2024-02-25T16:00:00.000Z","value":0.19875136476702954},{"date":"2024-02-26T16:00:00.000Z","value":0.19643280988447775},{"date":"2024-02-27T16:00:00.000Z","value":0.20443093944467652},{"date":"2024-02-28T16:00:00.000Z","value":0.1916667813882762},{"date":"2024-02-29T16:00:00.000Z","value":0.18937915898953828},{"date":"2024-03-03T16:00:00.000Z","value":0.1875703680535017},{"date":"2024-03-04T16:00:00.000Z","value":0.1938075915110888},{"date":"2024-03-05T16:00:00.000Z","value":0.19619125153432856},{"date":"2024-03-06T16:00:00.000Z","value":0.16747778703755997},{"date":"2024-03-07T16:00:00.000Z","value":0.16480827224294808},{"date":"2024-03-10T16:00:00.000Z","value":0.16285349898254806},{"date":"2024-03-11T16:00:00.000Z","value":0.1600672286680672},{"date":"2024-03-12T16:00:00.000Z","value":0.16364740957770263},{"date":"2024-03-13T16:00:00.000Z","value":0.1638463853976829},{"date":"2024-03-14T16:00:00.000Z","value":0.16365397530843062},{"date":"2024-03-17T16:00:00.000Z","value":0.1633506129022645},{"date":"2024-03-18T16:00:00.000Z","value":0.16062781299937706},{"date":"2024-03-19T16:00:00.000Z","value":0.15114298852859243},{"date":"2024-03-20T16:00:00.000Z","value":0.1414171301982776},{"date":"2024-03-21T16:00:00.000Z","value":0.15298480100151784},{"date":"2024-03-24T16:00:00.000Z","value":0.14942220344531704},{"date":"2024-03-25T16:00:00.000Z","value":0.14986354489980253},{"date":"2024-03-26T16:00:00.000Z","value":0.14474068744186175},{"date":"2024-03-27T16:00:00.000Z","value":0.14318801757395866},{"date":"2024-04-01T16:00:00.000Z","value":0.1665407075900136},{"date":"2024-04-02T16:00:00.000Z","value":0.16706179419060296},{"date":"2024-04-04T16:00:00.000Z","value":0.16620233056649555},{"date":"2024-04-07T16:00:00.000Z","value":0.16199047360918303},{"date":"2024-04-08T16:00:00.000Z","value":0.16200323717755502},{"date":"2024-04-09T16:00:00.000Z","value":0.164949690925062},{"date":"2024-04-10T16:00:00.000Z","value":0.16498035404122358},{"date":"2024-04-11T16:00:00.000Z","value":0.1692362843270106},{"date":"2024-04-14T16:00:00.000Z","value":0.1697186223827107},{"date":"2024-04-15T16:00:00.000Z","value":0.17470028383140937},{"date":"2024-04-16T16:00:00.000Z","value":0.17150179293129597},{"date":"2024-04-17T16:00:00.000Z","value":0.1745391929724438},{"date":"2024-04-18T16:00:00.000Z","value":0.1720806914788081},{"date":"2024-04-21T16:00:00.000Z","value":0.17254319524987283},{"date":"2024-04-22T16:00:00.000Z","value":0.16059030097329793},{"date":"2024-04-23T16:00:00.000Z","value":0.15316378860977276},{"date":"2024-04-24T16:00:00.000Z","value":0.15558500072237416},{"date":"2024-04-25T16:00:00.000Z","value":0.15727144084658812},{"date":"2024-04-28T16:00:00.000Z","value":0.15015781501413913},{"date":"2024-04-29T16:00:00.000Z","value":0.15034950191211086},{"date":"2024-05-01T16:00:00.000Z","value":0.12964230332110405},{"date":"2024-05-02T16:00:00.000Z","value":0.13037807445086438},{"date":"2024-05-05T16:00:00.000Z","value":0.12166054097531591},{"date":"2024-05-06T16:00:00.000Z","value":0.12102027970662733},{"date":"2024-05-07T16:00:00.000Z","value":0.12531431150969144},{"date":"2024-05-08T16:00:00.000Z","value":0.1248803096568326},{"date":"2024-05-09T16:00:00.000Z","value":0.18881228893640292},{"date":"2024-05-12T16:00:00.000Z","value":0.17121674496845068},{"date":"2024-05-13T16:00:00.000Z","value":0.18346366721099472},{"date":"2024-05-15T16:00:00.000Z","value":0.1859388734696233},{"date":"2024-05-16T16:00:00.000Z","value":0.18585763891853943},{"date":"2024-05-19T16:00:00.000Z","value":0.18575886422114773},{"date":"2024-05-20T16:00:00.000Z","value":0.19422927908732915},{"date":"2024-05-21T16:00:00.000Z","value":0.19370695394692639},{"date":"2024-05-22T16:00:00.000Z","value":0.20261179520865244},{"date":"2024-05-23T16:00:00.000Z","value":0.2046725670585162},{"date":"2024-05-26T16:00:00.000Z","value":0.20735826769888238},{"date":"2024-05-27T16:00:00.000Z","value":0.20755143989740407},{"date":"2024-05-28T16:00:00.000Z","value":0.21476646198769464},{"date":"2024-05-29T16:00:00.000Z","value":0.23016660667003908},{"date":"2024-05-30T16:00:00.000Z","value":0.2309015377501878},{"date":"2024-06-02T16:00:00.000Z","value":0.23198486857898423},{"date":"2024-06-03T16:00:00.000Z","value":0.23257552586958505},{"date":"2024-06-04T16:00:00.000Z","value":0.234081286007324},{"date":"2024-06-05T16:00:00.000Z","value":0.23274132621217952},{"date":"2024-06-06T16:00:00.000Z","value":0.23014326227389528},{"date":"2024-06-10T16:00:00.000Z","value":0.17899160690034502},{"date":"2024-06-11T16:00:00.000Z","value":0.18034055735544238},{"date":"2024-06-12T16:00:00.000Z","value":0.1758545122417711},{"date":"2024-06-13T16:00:00.000Z","value":0.1458455154642987},{"date":"2024-06-16T16:00:00.000Z","value":0.1412804700664261},{"date":"2024-06-17T16:00:00.000Z","value":0.14219820540240397},{"date":"2024-06-18T16:00:00.000Z","value":0.18257868913948153},{"date":"2024-06-19T16:00:00.000Z","value":0.1841942132975846},{"date":"2024-06-20T16:00:00.000Z","value":0.18936031309624904},{"date":"2024-06-23T16:00:00.000Z","value":0.18850470070591516},{"date":"2024-06-24T16:00:00.000Z","value":0.17963522657766953},{"date":"2024-06-25T16:00:00.000Z","value":0.17962933031737144},{"date":"2024-06-26T16:00:00.000Z","value":0.18587427710378857},{"date":"2024-06-27T16:00:00.000Z","value":0.17989224212141972},{"date":"2024-07-01T16:00:00.000Z","value":0.18950103072713792},{"date":"2024-07-02T16:00:00.000Z","value":0.1859828701841552},{"date":"2024-07-03T16:00:00.000Z","value":0.1856033378227318},{"date":"2024-07-04T16:00:00.000Z","value":0.19544361755149625},{"date":"2024-07-07T16:00:00.000Z","value":0.20793302054349092},{"date":"2024-07-08T16:00:00.000Z","value":0.20591185904525414},{"date":"2024-07-09T16:00:00.000Z","value":0.20193813647231215},{"date":"2024-07-10T16:00:00.000Z","value":0.2066589106655959},{"date":"2024-07-11T16:00:00.000Z","value":0.21327450839872591},{"date":"2024-07-14T16:00:00.000Z","value":0.21459820594290488},{"date":"2024-07-15T16:00:00.000Z","value":0.21768772128351027},{"date":"2024-07-16T16:00:00.000Z","value":0.22536313939744285},{"date":"2024-07-17T16:00:00.000Z","value":0.19535987592184922},{"date":"2024-07-18T16:00:00.000Z","value":0.20937525453140113},{"date":"2024-07-21T16:00:00.000Z","value":0.20702985392280202},{"date":"2024-07-22T16:00:00.000Z","value":0.20655345486935772},{"date":"2024-07-23T16:00:00.000Z","value":0.20576120894215644},{"date":"2024-07-24T16:00:00.000Z","value":0.21665803493971578},{"date":"2024-07-25T16:00:00.000Z","value":0.21012293233157178},{"date":"2024-07-28T16:00:00.000Z","value":0.2072979608770386},{"date":"2024-07-29T16:00:00.000Z","value":0.1944367474125143},{"date":"2024-07-30T16:00:00.000Z","value":0.2073067290474736},{"date":"2024-07-31T16:00:00.000Z","value":0.2074248970080883},{"date":"2024-08-01T16:00:00.000Z","value":0.2022509268964289},{"date":"2024-08-04T16:00:00.000Z","value":0.211802347129072},{"date":"2024-08-05T16:00:00.000Z","value":0.21263773443178421},{"date":"2024-08-06T16:00:00.000Z","value":0.22210217438820937},{"date":"2024-08-07T16:00:00.000Z","value":0.21523376039661735},{"date":"2024-08-08T16:00:00.000Z","value":0.2082148703962571},{"date":"2024-08-11T16:00:00.000Z","value":0.2096622343536477},{"date":"2024-08-12T16:00:00.000Z","value":0.20974696439797452},{"date":"2024-08-13T16:00:00.000Z","value":0.20218201596127808},{"date":"2024-08-14T16:00:00.000Z","value":0.20279229206488766},{"date":"2024-08-15T16:00:00.000Z","value":0.18626612297573386},{"date":"2024-08-18T16:00:00.000Z","value":0.18663657995650793},{"date":"2024-08-19T16:00:00.000Z","value":0.18813864203832692},{"date":"2024-08-20T16:00:00.000Z","value":0.1890006936206318},{"date":"2024-08-21T16:00:00.000Z","value":0.17131343934703047},{"date":"2024-08-22T16:00:00.000Z","value":0.17020951377645344},{"date":"2024-08-25T16:00:00.000Z","value":0.1673448404427648},{"date":"2024-08-26T16:00:00.000Z","value":0.1658030163191187},{"date":"2024-08-27T16:00:00.000Z","value":0.1636934879616222},{"date":"2024-08-28T16:00:00.000Z","value":0.16849482572676336},{"date":"2024-08-29T16:00:00.000Z","value":0.164857414734639},{"date":"2024-09-01T16:00:00.000Z","value":0.13834827696021584},{"date":"2024-09-02T16:00:00.000Z","value":0.14024174496714656},{"date":"2024-09-03T16:00:00.000Z","value":0.14457699509316002},{"date":"2024-09-04T16:00:00.000Z","value":0.14682888725540885},{"date":"2024-09-05T16:00:00.000Z","value":0.14395416142540013},{"date":"2024-09-08T16:00:00.000Z","value":0.16355736787767294},{"date":"2024-09-09T16:00:00.000Z","value":0.16132114813466406},{"date":"2024-09-10T16:00:00.000Z","value":0.1700355467001788},{"date":"2024-09-11T16:00:00.000Z","value":0.1650449386038168},{"date":"2024-09-12T16:00:00.000Z","value":0.16889302066058884},{"date":"2024-09-15T16:00:00.000Z","value":0.16469288507700253},{"date":"2024-09-16T16:00:00.000Z","value":0.177618775088129},{"date":"2024-09-18T16:00:00.000Z","value":0.1825015435579168},{"date":"2024-09-19T16:00:00.000Z","value":0.1859654540714709},{"date":"2024-09-22T16:00:00.000Z","value":0.18958059873138786},{"date":"2024-09-23T16:00:00.000Z","value":0.2541970427997353},{"date":"2024-09-24T16:00:00.000Z","value":0.25085537409185715},{"date":"2024-09-25T16:00:00.000Z","value":0.25488262196158673},{"date":"2024-09-26T16:00:00.000Z","value":0.2513497881302952},{"date":"2024-09-29T16:00:00.000Z","value":0.2533192502487886},{"date":"2024-10-01T16:00:00.000Z","value":0.3170710510831906},{"date":"2024-10-02T16:00:00.000Z","value":0.31677683640184157},{"date":"2024-10-03T16:00:00.000Z","value":0.3141823068014556},{"date":"2024-10-06T16:00:00.000Z","value":0.3155651682464264},{"date":"2024-10-07T16:00:00.000Z","value":0.5012716677360222},{"date":"2024-10-08T16:00:00.000Z","value":0.5031798837711325},{"date":"2024-10-09T16:00:00.000Z","value":0.5111239576027611},{"date":"2024-10-13T16:00:00.000Z","value":0.5024437246820852},{"date":"2024-10-14T16:00:00.000Z","value":0.5201398435090344},{"date":"2024-10-15T16:00:00.000Z","value":0.5197921403558522},{"date":"2024-10-16T16:00:00.000Z","value":0.5251864711538027},{"date":"2024-10-17T16:00:00.000Z","value":0.5307371359521741},{"date":"2024-10-20T16:00:00.000Z","value":0.5352572487964213},{"date":"2024-10-21T16:00:00.000Z","value":0.5353410579953204},{"date":"2024-10-22T16:00:00.000Z","value":0.535128808470787},{"date":"2024-10-23T16:00:00.000Z","value":0.5131156433449606},{"date":"2024-10-24T16:00:00.000Z","value":0.5125978228175044},{"date":"2024-10-27T16:00:00.000Z","value":0.5096854113919483},{"date":"2024-10-28T16:00:00.000Z","value":0.5101537786589404},{"date":"2024-10-29T16:00:00.000Z","value":0.512664344851065},{"date":"2024-10-30T16:00:00.000Z","value":0.4587208711443018},{"date":"2024-10-31T16:00:00.000Z","value":0.46108234633903494},{"date":"2024-11-03T16:00:00.000Z","value":0.4447893330594476},{"date":"2024-11-04T16:00:00.000Z","value":0.4353081549250043},{"date":"2024-11-05T16:00:00.000Z","value":0.26903805064739267},{"date":"2024-11-06T16:00:00.000Z","value":0.2659970546487315},{"date":"2024-11-07T16:00:00.000Z","value":0.2427978237724441},{"date":"2024-11-10T16:00:00.000Z","value":0.24359761337374233},{"date":"2024-11-11T16:00:00.000Z","value":0.23783819988065746},{"date":"2024-11-12T16:00:00.000Z","value":0.23698334796609918},{"date":"2024-11-13T16:00:00.000Z","value":0.23732358993614616},{"date":"2024-11-14T16:00:00.000Z","value":0.20630034625923674},{"date":"2024-11-17T16:00:00.000Z","value":0.21517642426402805},{"date":"2024-11-18T16:00:00.000Z","value":0.21532011085100913},{"date":"2024-11-19T16:00:00.000Z","value":0.21347098128767594},{"date":"2024-11-20T16:00:00.000Z","value":0.21364654725610258},{"date":"2024-11-21T16:00:00.000Z","value":0.22233817252532806},{"date":"2024-11-24T16:00:00.000Z","value":0.22256731908683763},{"date":"2024-11-25T16:00:00.000Z","value":0.22223338263264453},{"date":"2024-11-26T16:00:00.000Z","value":0.22183029933292006},{"date":"2024-11-27T16:00:00.000Z","value":0.2245092330649219},{"date":"2024-11-28T16:00:00.000Z","value":0.2206470066953908},{"date":"2024-12-01T16:00:00.000Z","value":0.22277999883614114},{"date":"2024-12-02T16:00:00.000Z","value":0.2176758374918625},{"date":"2024-12-03T16:00:00.000Z","value":0.20876879843659332},{"date":"2024-12-04T16:00:00.000Z","value":0.18836914480450206},{"date":"2024-12-05T16:00:00.000Z","value":0.19207310521106524},{"date":"2024-12-08T16:00:00.000Z","value":0.20175266005840758},{"date":"2024-12-09T16:00:00.000Z","value":0.18108569680711037},{"date":"2024-12-10T16:00:00.000Z","value":0.18191616697997348},{"date":"2024-12-11T16:00:00.000Z","value":0.1735921108503701},{"date":"2024-12-12T16:00:00.000Z","value":0.19183703245080913},{"date":"2024-12-15T16:00:00.000Z","value":0.18406253425822752},{"date":"2024-12-16T16:00:00.000Z","value":0.1843905330113392},{"date":"2024-12-17T16:00:00.000Z","value":0.18615510597514615},{"date":"2024-12-18T16:00:00.000Z","value":0.18546807219415987},{"date":"2024-12-19T16:00:00.000Z","value":0.16831575503853788},{"date":"2024-12-22T16:00:00.000Z","value":0.17928199545847523},{"date":"2024-12-23T16:00:00.000Z","value":0.18052252049534429},{"date":"2024-12-26T16:00:00.000Z","value":0.17672690545434017},{"date":"2024-12-29T16:00:00.000Z","value":0.16599399860006128},{"date":"2024-12-30T16:00:00.000Z","value":0.16603124734660643},{"date":"2025-01-01T16:00:00.000Z","value":0.2210084952208561},{"date":"2025-01-02T16:00:00.000Z","value":0.2156036839565588},{"date":"2025-01-05T16:00:00.000Z","value":0.21449101028900489},{"date":"2025-01-06T16:00:00.000Z","value":0.21249427816145075},{"date":"2025-01-07T16:00:00.000Z","value":0.20850187895953526},{"date":"2025-01-08T16:00:00.000Z","value":0.18973433286832692},{"date":"2025-01-09T16:00:00.000Z","value":0.18910584992779225},{"date":"2025-01-12T16:00:00.000Z","value":0.18892902612004306},{"date":"2025-01-13T16:00:00.000Z","value":0.18937529510925208},{"date":"2025-01-14T16:00:00.000Z","value":0.1759592848567785},{"date":"2025-01-15T16:00:00.000Z","value":0.1780173356024593},{"date":"2025-01-16T16:00:00.000Z","value":0.1777394874403054},{"date":"2025-01-19T16:00:00.000Z","value":0.17581705115785706},{"date":"2025-01-20T16:00:00.000Z","value":0.1767216858079688},{"date":"2025-01-21T16:00:00.000Z","value":0.18171283591923615},{"date":"2025-01-22T16:00:00.000Z","value":0.16797954130199955},{"date":"2025-01-23T16:00:00.000Z","value":0.16962399586412835},{"date":"2025-01-26T16:00:00.000Z","value":0.171013219631375},{"date":"2025-01-27T16:00:00.000Z","value":0.17354766176073752},{"date":"2025-02-02T16:00:00.000Z","value":0.1722501581206772},{"date":"2025-02-03T16:00:00.000Z","value":0.12393289402237212},{"date":"2025-02-04T16:00:00.000Z","value":0.1306757762005141},{"date":"2025-02-05T16:00:00.000Z","value":0.13443215233448616},{"date":"2025-02-06T16:00:00.000Z","value":0.13520634104250348},{"date":"2025-02-09T16:00:00.000Z","value":0.1366481343787485},{"date":"2025-02-10T16:00:00.000Z","value":0.13409861675128104},{"date":"2025-02-11T16:00:00.000Z","value":0.14388243582201715},{"date":"2025-02-12T16:00:00.000Z","value":0.14962102171909197},{"date":"2025-02-13T16:00:00.000Z","value":0.1538271973395373},{"date":"2025-02-16T16:00:00.000Z","value":0.15356182487426762},{"date":"2025-02-17T16:00:00.000Z","value":0.1526688359270646},{"date":"2025-02-18T16:00:00.000Z","value":0.1521444658967798},{"date":"2025-02-19T16:00:00.000Z","value":0.15596444763113307},{"date":"2025-02-20T16:00:00.000Z","value":0.15956316436195375},{"date":"2025-02-23T16:00:00.000Z","value":0.15052440343844287},{"date":"2025-02-24T16:00:00.000Z","value":0.16322759412878313},{"date":"2025-02-25T16:00:00.000Z","value":0.1657622427696054},{"date":"2025-02-26T16:00:00.000Z","value":0.16620992873845572},{"date":"2025-02-27T16:00:00.000Z","value":0.18108199149172133},{"date":"2025-03-02T16:00:00.000Z","value":0.18097195228949825},{"date":"2025-03-03T16:00:00.000Z","value":0.1695891392178911},{"date":"2025-03-04T16:00:00.000Z","value":0.17948241785688784},{"date":"2025-03-05T16:00:00.000Z","value":0.17929000176441687},{"date":"2025-03-06T16:00:00.000Z","value":0.17850244524208148},{"date":"2025-03-09T16:00:00.000Z","value":0.18220222642657982},{"date":"2025-03-10T16:00:00.000Z","value":0.18151123862702612},{"date":"2025-03-11T16:00:00.000Z","value":0.1671331801561603},{"date":"2025-03-12T16:00:00.000Z","value":0.16366123342636305},{"date":"2025-03-13T16:00:00.000Z","value":0.16636520874834648},{"date":"2025-03-16T16:00:00.000Z","value":0.1664477037584111},{"date":"2025-03-17T16:00:00.000Z","value":0.17331202715039007},{"date":"2025-03-18T16:00:00.000Z","value":0.1734625632315427},{"date":"2025-03-19T16:00:00.000Z","value":0.18047276688574912},{"date":"2025-03-20T16:00:00.000Z","value":0.18293830508596007},{"date":"2025-03-23T16:00:00.000Z","value":0.1852477128773852},{"date":"2025-03-24T16:00:00.000Z","value":0.1835095341940585},{"date":"2025-03-25T16:00:00.000Z","value":0.17504434263388954},{"date":"2025-03-26T16:00:00.000Z","value":0.17522732380825914},{"date":"2025-03-27T16:00:00.000Z","value":0.16214526186626096},{"date":"2025-03-30T16:00:00.000Z","value":0.16213761576745828},{"date":"2025-03-31T16:00:00.000Z","value":0.16148604900265},{"date":"2025-04-01T16:00:00.000Z","value":0.14165487971655835},{"date":"2025-04-02T16:00:00.000Z","value":0.13819422910465},{"date":"2025-04-06T16:00:00.000Z","value":0.412253711058688},{"date":"2025-04-07T16:00:00.000Z","value":0.41727645385979556},{"date":"2025-04-08T16:00:00.000Z","value":0.41890621963332186},{"date":"2025-04-09T16:00:00.000Z","value":0.4243492657158097},{"date":"2025-04-10T16:00:00.000Z","value":0.43238162072636793},{"date":"2025-04-13T16:00:00.000Z","value":0.43114473279012905},{"date":"2025-04-14T16:00:00.000Z","value":0.4305477867555249},{"date":"2025-04-15T16:00:00.000Z","value":0.4250421363480035},{"date":"2025-04-16T16:00:00.000Z","value":0.42781253221376336},{"date":"2025-04-21T16:00:00.000Z","value":0.4269921103717252},{"date":"2025-04-22T16:00:00.000Z","value":0.42520434518419786},{"date":"2025-04-23T16:00:00.000Z","value":0.42316991051463254},{"date":"2025-04-24T16:00:00.000Z","value":0.42182989566752827},{"date":"2025-04-27T16:00:00.000Z","value":0.42263125003647717},{"date":"2025-04-28T16:00:00.000Z","value":0.42247506095709997},{"date":"2025-04-29T16:00:00.000Z","value":0.42252190877198953},{"date":"2025-05-01T16:00:00.000Z","value":0.42362953280706866},{"date":"2025-05-05T16:00:00.000Z","value":0.42361787619694513},{"date":"2025-05-06T16:00:00.000Z","value":0.42406055607875376},{"date":"2025-05-07T16:00:00.000Z","value":0.42396698030155167},{"date":"2025-05-08T16:00:00.000Z","value":0.12363147651831119},{"date":"2025-05-11T16:00:00.000Z","value":0.13088229985272576},{"date":"2025-05-12T16:00:00.000Z","value":0.13354405128043648},{"date":"2025-05-13T16:00:00.000Z","value":0.1378818013977404},{"date":"2025-05-14T16:00:00.000Z","value":0.12910071930735},{"date":"2025-05-15T16:00:00.000Z","value":0.12060111881890065},{"date":"2025-05-18T16:00:00.000Z","value":0.12105247761710539},{"date":"2025-05-19T16:00:00.000Z","value":0.12049931007598869},{"date":"2025-05-20T16:00:00.000Z","value":0.11801571344280967},{"date":"2025-05-21T16:00:00.000Z","value":0.12045084525562548},{"date":"2025-05-22T16:00:00.000Z","value":0.12011368319006366},{"date":"2025-05-25T16:00:00.000Z","value":0.11981855513239066},{"date":"2025-05-26T16:00:00.000Z","value":0.118385101697725},{"date":"2025-05-27T16:00:00.000Z","value":0.11798177920289356},{"date":"2025-05-28T16:00:00.000Z","value":0.11425493481076499},{"date":"2025-05-29T16:00:00.000Z","value":0.11209084814227019},{"date":"2025-06-01T16:00:00.000Z","value":0.12018223915424764},{"date":"2025-06-02T16:00:00.000Z","value":0.13789855473288495},{"date":"2025-06-03T16:00:00.000Z","value":0.1374163194507762},{"date":"2025-06-04T16:00:00.000Z","value":0.1395528091330949},{"date":"2025-06-05T16:00:00.000Z","value":0.14241211701374187},{"date":"2025-06-08T16:00:00.000Z","value":0.13203813818088925},{"date":"2025-06-09T16:00:00.000Z","value":0.13093950446994665},{"date":"2025-06-10T16:00:00.000Z","value":0.1258190500315768},{"date":"2025-06-11T16:00:00.000Z","value":0.12642613299244224},{"date":"2025-06-12T16:00:00.000Z","value":0.12509046301364452},{"date":"2025-06-15T16:00:00.000Z","value":0.1250913675681521},{"date":"2025-06-16T16:00:00.000Z","value":0.12629903128600736},{"date":"2025-06-17T16:00:00.000Z","value":0.129365201717859},{"date":"2025-06-18T16:00:00.000Z","value":0.14593251819233438},{"date":"2025-06-19T16:00:00.000Z","value":0.15270673322899897},{"date":"2025-06-22T16:00:00.000Z","value":0.1550822208253086},{"date":"2025-06-23T16:00:00.000Z","value":0.16004304713019143},{"date":"2025-06-24T16:00:00.000Z","value":0.1638810225326504},{"date":"2025-06-25T16:00:00.000Z","value":0.16562771409484137},{"date":"2025-06-26T16:00:00.000Z","value":0.1679472711756477},{"date":"2025-06-29T16:00:00.000Z","value":0.16705695619287556},{"date":"2025-07-01T16:00:00.000Z","value":0.15674712550697995},{"date":"2025-07-02T16:00:00.000Z","value":0.15964492276015987},{"date":"2025-07-03T16:00:00.000Z","value":0.15703669039201312},{"date":"2025-07-06T16:00:00.000Z","value":0.15540659636431742},{"date":"2025-07-07T16:00:00.000Z","value":0.15248960094348185},{"date":"2025-07-08T16:00:00.000Z","value":0.1545545261219911},{"date":"2025-07-09T16:00:00.000Z","value":0.15638844157692364},{"date":"2025-07-10T16:00:00.000Z","value":0.15420662890295384},{"date":"2025-07-13T16:00:00.000Z","value":0.15586763945661183},{"date":"2025-07-14T16:00:00.000Z","value":0.1552920438301853},{"date":"2025-07-15T16:00:00.000Z","value":0.15247752588345806},{"date":"2025-07-16T16:00:00.000Z","value":0.15303959665950403},{"date":"2025-07-17T16:00:00.000Z","value":0.1406173182253584},{"date":"2025-07-20T16:00:00.000Z","value":0.13476364296736915},{"date":"2025-07-21T16:00:00.000Z","value":0.1332741804372268},{"date":"2025-07-22T16:00:00.000Z","value":0.13045452923797707},{"date":"2025-07-23T16:00:00.000Z","value":0.1250087448387504},{"date":"2025-07-24T16:00:00.000Z","value":0.1250330816547952},{"date":"2025-07-27T16:00:00.000Z","value":0.11733079727199461},{"date":"2025-07-28T16:00:00.000Z","value":0.11175161956173572},{"date":"2025-07-29T16:00:00.000Z","value":0.10561473325224617},{"date":"2025-07-30T16:00:00.000Z","value":0.12114218927455661},{"date":"2025-07-31T16:00:00.000Z","value":0.1310699635759842},{"date":"2025-08-03T16:00:00.000Z","value":0.1335986297197555},{"date":"2025-08-04T16:00:00.000Z","value":0.13607488495562572},{"date":"2025-08-05T16:00:00.000Z","value":0.1322676697458571},{"date":"2025-08-06T16:00:00.000Z","value":0.12575144052251727},{"date":"2025-08-07T16:00:00.000Z","value":0.12845120187808978},{"date":"2025-08-10T16:00:00.000Z","value":0.12696108933250944},{"date":"2025-08-11T16:00:00.000Z","value":0.13388016927605545},{"date":"2025-08-12T16:00:00.000Z","value":0.13682675450947868},{"date":"2025-08-13T16:00:00.000Z","value":0.13237914640757542},{"date":"2025-08-14T16:00:00.000Z","value":0.12995502010638765},{"date":"2025-08-17T16:00:00.000Z","value":0.13345638047778835},{"date":"2025-08-18T16:00:00.000Z","value":0.13321892656871442},{"date":"2025-08-19T16:00:00.000Z","value":0.12953666883449116},{"date":"2025-08-20T16:00:00.000Z","value":0.12821096157100365},{"date":"2025-08-21T16:00:00.000Z","value":0.12848542861352735},{"date":"2025-08-24T16:00:00.000Z","value":0.12980723629922442},{"date":"2025-08-25T16:00:00.000Z","value":0.13444226721402594},{"date":"2025-08-26T16:00:00.000Z","value":0.14420150231143264},{"date":"2025-08-27T16:00:00.000Z","value":0.13836517567171314},{"date":"2025-08-28T16:00:00.000Z","value":0.12980205149501797},{"date":"2025-08-31T16:00:00.000Z","value":0.1285035960638745},{"date":"2025-09-01T16:00:00.000Z","value":0.1252394808852377},{"date":"2025-09-02T16:00:00.000Z","value":0.12735044933475212},{"date":"2025-09-03T16:00:00.000Z","value":0.1260771652193228},{"date":"2025-09-04T16:00:00.000Z","value":0.13245789869214225},{"date":"2025-09-07T16:00:00.000Z","value":0.13189303318464388},{"date":"2025-09-08T16:00:00.000Z","value":0.12664689918541985},{"date":"2025-09-09T16:00:00.000Z","value":0.1347717207928554},{"date":"2025-09-10T16:00:00.000Z","value":0.13469262198818321},{"date":"2025-09-11T16:00:00.000Z","value":0.13184628771127282},{"date":"2025-09-14T16:00:00.000Z","value":0.12976233862692033},{"date":"2025-09-15T16:00:00.000Z","value":0.12979611823034948},{"date":"2025-09-16T16:00:00.000Z","value":0.13050408954974066},{"date":"2025-09-17T16:00:00.000Z","value":0.14012422921092973},{"date":"2025-09-18T16:00:00.000Z","value":0.13933221393137382},{"date":"2025-09-21T16:00:00.000Z","value":0.14125889419523222},{"date":"2025-09-22T16:00:00.000Z","value":0.13712239494713147},{"date":"2025-09-23T16:00:00.000Z","value":0.12713034868237313},{"date":"2025-09-24T16:00:00.000Z","value":0.12525449088214055},{"date":"2025-09-25T16:00:00.000Z","value":0.1249376585134962},{"date":"2025-09-28T16:00:00.000Z","value":0.13706473441249156},{"date":"2025-09-29T16:00:00.000Z","value":0.13724477206281696},{"date":"2025-10-01T16:00:00.000Z","value":0.14024601861092525},{"date":"2025-10-02T16:00:00.000Z","value":0.13473579603838762},{"date":"2025-10-05T16:00:00.000Z","value":0.1294071590038208},{"date":"2025-10-07T16:00:00.000Z","value":0.13218526644932657},{"date":"2025-10-08T16:00:00.000Z","value":0.1315102280990132},{"date":"2025-10-09T16:00:00.000Z","value":0.1184831847250992},{"date":"2025-10-12T16:00:00.000Z","value":0.1185492572471829},{"date":"2025-10-13T16:00:00.000Z","value":0.1198117442725282},{"date":"2025-10-14T16:00:00.000Z","value":0.13060162241044093},{"date":"2025-10-15T16:00:00.000Z","value":0.13466021879190976},{"date":"2025-10-16T16:00:00.000Z","value":0.14545906776108014},{"date":"2025-10-19T16:00:00.000Z","value":0.14750888757610564},{"date":"2025-10-20T16:00:00.000Z","value":0.150438568232407},{"date":"2025-10-21T16:00:00.000Z","value":0.14604052997383524},{"date":"2025-10-22T16:00:00.000Z","value":0.1471105079817545},{"date":"2025-10-23T16:00:00.000Z","value":0.1484637793348854},{"date":"2025-10-26T16:00:00.000Z","value":0.1401543299094351},{"date":"2025-10-27T16:00:00.000Z","value":0.14447218686693822},{"date":"2025-10-29T16:00:00.000Z","value":0.13681294890369153},{"date":"2025-10-30T16:00:00.000Z","value":0.1492280530496846},{"date":"2025-11-02T16:00:00.000Z","value":0.15192490150767324},{"date":"2025-11-03T16:00:00.000Z","value":0.1508624250676311},{"date":"2025-11-04T16:00:00.000Z","value":0.14955092292680042},{"date":"2025-11-05T16:00:00.000Z","value":0.1575705436550938},{"date":"2025-11-06T16:00:00.000Z","value":0.156691197865594},{"date":"2025-11-09T16:00:00.000Z","value":0.1621088503290746},{"date":"2025-11-10T16:00:00.000Z","value":0.1622281583600246},{"date":"2025-11-11T16:00:00.000Z","value":0.1609205397927663},{"date":"2025-11-12T16:00:00.000Z","value":0.15735277262653333},{"date":"2025-11-13T16:00:00.000Z","value":0.1650716578147935},{"date":"2025-11-16T16:00:00.000Z","value":0.15283969922801705},{"date":"2025-11-17T16:00:00.000Z","value":0.15896014709208808},{"date":"2025-11-18T16:00:00.000Z","value":0.15674875905099728},{"date":"2025-11-19T16:00:00.000Z","value":0.156222236002655},{"date":"2025-11-20T16:00:00.000Z","value":0.17695787451390999},{"date":"2025-11-23T16:00:00.000Z","value":0.17596308682717193},{"date":"2025-11-24T16:00:00.000Z","value":0.17583571993990682},{"date":"2025-11-25T16:00:00.000Z","value":0.17378747581708962},{"date":"2025-11-26T16:00:00.000Z","value":0.1734670859054589},{"date":"2025-11-27T16:00:00.000Z","value":0.1664233509790055},{"date":"2025-11-30T16:00:00.000Z","value":0.16124115431152491},{"date":"2025-12-01T16:00:00.000Z","value":0.16129455101853102},{"date":"2025-12-02T16:00:00.000Z","value":0.17261013030728628},{"date":"2025-12-03T16:00:00.000Z","value":0.15927271142623892},{"date":"2025-12-04T16:00:00.000Z","value":0.16259049213858998},{"date":"2025-12-07T16:00:00.000Z","value":0.15824689111296267},{"date":"2025-12-08T16:00:00.000Z","value":0.16622576969318562},{"date":"2025-12-09T16:00:00.000Z","value":0.15566648983505793},{"date":"2025-12-10T16:00:00.000Z","value":0.1545716568903073},{"date":"2025-12-11T16:00:00.000Z","value":0.15909011772943119},{"date":"2025-12-14T16:00:00.000Z","value":0.16020007296457997},{"date":"2025-12-15T16:00:00.000Z","value":0.16618864073354028},{"date":"2025-12-16T16:00:00.000Z","value":0.16961126360840334},{"date":"2025-12-17T16:00:00.000Z","value":0.17086062758438206},{"date":"2025-12-18T16:00:00.000Z","value":0.15367386928341192},{"date":"2025-12-21T16:00:00.000Z","value":0.15486231372388257},{"date":"2025-12-22T16:00:00.000Z","value":0.15320626433904905},{"date":"2025-12-23T16:00:00.000Z","value":0.15345354623068205},{"date":"2025-12-28T16:00:00.000Z","value":0.15264452767973863},{"date":"2025-12-29T16:00:00.000Z","value":0.15957930263185346},{"date":"2025-12-30T16:00:00.000Z","value":0.15815516867489823},{"date":"2026-01-01T16:00:00.000Z","value":0.17633820840477776},{"date":"2026-01-04T16:00:00.000Z","value":0.16873657905627196},{"date":"2026-01-05T16:00:00.000Z","value":0.17069073049628616},{"date":"2026-01-06T16:00:00.000Z","value":0.16966394481728608},{"date":"2026-01-07T16:00:00.000Z","value":0.16055908052938828},{"date":"2026-01-08T16:00:00.000Z","value":0.14865208350883616},{"date":"2026-01-11T16:00:00.000Z","value":0.14892056402828435},{"date":"2026-01-12T16:00:00.000Z","value":0.14990582471852998},{"date":"2026-01-13T16:00:00.000Z","value":0.14668767586820586},{"date":"2026-01-14T16:00:00.000Z","value":0.14144926609398142},{"date":"2026-01-15T16:00:00.000Z","value":0.11733149481479982},{"date":"2026-01-18T16:00:00.000Z","value":0.11875550900339057},{"date":"2026-01-19T16:00:00.000Z","value":0.11771964019667046},{"date":"2026-01-20T16:00:00.000Z","value":0.11771876405878769},{"date":"2026-01-21T16:00:00.000Z","value":0.11580919775646353},{"date":"2026-01-22T16:00:00.000Z","value":0.11705517652353858},{"date":"2026-01-25T16:00:00.000Z","value":0.12075539144929795},{"date":"2026-01-26T16:00:00.000Z","value":0.12471009936284178},{"date":"2026-01-27T16:00:00.000Z","value":0.1600131957125376},{"date":"2026-01-28T16:00:00.000Z","value":0.15713317302168042},{"date":"2026-01-29T16:00:00.000Z","value":0.1731287061327357},{"date":"2026-02-01T16:00:00.000Z","value":0.19851515614843432},{"date":"2026-02-02T16:00:00.000Z","value":0.1962830152407172},{"date":"2026-02-03T16:00:00.000Z","value":0.19656116570649199},{"date":"2026-02-04T16:00:00.000Z","value":0.19514699359859328},{"date":"2026-02-05T16:00:00.000Z","value":0.19517035850986716},{"date":"2026-02-08T16:00:00.000Z","value":0.1966591834287604},{"date":"2026-02-09T16:00:00.000Z","value":0.19639646232814198},{"date":"2026-02-10T16:00:00.000Z","value":0.19632071716517974},{"date":"2026-02-11T16:00:00.000Z","value":0.19627484231556847},{"date":"2026-02-12T16:00:00.000Z","value":0.21012502244759637},{"date":"2026-02-15T16:00:00.000Z","value":0.21053968805614828},{"date":"2026-02-19T16:00:00.000Z","value":0.21063448450124073},{"date":"2026-02-22T16:00:00.000Z","value":0.22203051448033329},{"date":"2026-02-23T16:00:00.000Z","value":0.22925317985348634},{"date":"2026-02-24T16:00:00.000Z","value":0.22848583662008196},{"date":"2026-02-25T16:00:00.000Z","value":0.2352166627637787},{"date":"2026-02-26T16:00:00.000Z","value":0.23241429940359326},{"date":"2026-03-01T16:00:00.000Z","value":0.2010336838801796},{"date":"2026-03-02T16:00:00.000Z","value":0.19752071155635925},{"date":"2026-03-03T16:00:00.000Z","value":0.1903919597608738},{"date":"2026-03-04T16:00:00.000Z","value":0.16558449167139075},{"date":"2026-03-05T16:00:00.000Z","value":0.1672724785054761},{"date":"2026-03-08T16:00:00.000Z","value":0.162890970249286},{"date":"2026-03-09T16:00:00.000Z","value":0.1635576983339375},{"date":"2026-03-10T16:00:00.000Z","value":0.16411562571967656},{"date":"2026-03-11T16:00:00.000Z","value":0.16157512035587837},{"date":"2026-03-12T16:00:00.000Z","value":0.15905896654079274},{"date":"2026-03-15T16:00:00.000Z","value":0.1608003678897247},{"date":"2026-03-16T16:00:00.000Z","value":0.16089878525268536},{"date":"2026-03-17T16:00:00.000Z","value":0.144694926036607},{"date":"2026-03-18T16:00:00.000Z","value":0.1427866361487591},{"date":"2026-03-19T16:00:00.000Z","value":0.1428129894171967},{"date":"2026-03-22T16:00:00.000Z","value":0.15238608823024014},{"date":"2026-03-23T16:00:00.000Z","value":0.15832126519423653},{"date":"2026-03-24T16:00:00.000Z","value":0.15966756097623247},{"date":"2026-03-25T16:00:00.000Z","value":0.15440270221528116},{"date":"2026-03-26T16:00:00.000Z","value":0.15317016967661556},{"date":"2026-03-29T16:00:00.000Z","value":0.1520512464920027},{"date":"2026-03-30T16:00:00.000Z","value":0.1520502721110153},{"date":"2026-03-31T16:00:00.000Z","value":0.14064458060637963},{"date":"2026-04-01T16:00:00.000Z","value":0.14072532700818963},{"date":"2026-04-07T16:00:00.000Z","value":0.14239522098021828},{"date":"2026-04-08T16:00:00.000Z","value":0.14120208244259136},{"date":"2026-04-09T16:00:00.000Z","value":0.14208735085666646},{"date":"2026-04-12T16:00:00.000Z","value":0.1418142270404635},{"date":"2026-04-13T16:00:00.000Z","value":0.1426085080006474},{"date":"2026-04-14T16:00:00.000Z","value":0.14234297057490272},{"date":"2026-04-15T16:00:00.000Z","value":0.14217813524491393},{"date":"2026-04-16T16:00:00.000Z","value":0.14262610459511899},{"date":"2026-04-19T16:00:00.000Z","value":0.1441272277617872},{"date":"2026-04-20T16:00:00.000Z","value":0.1461615241003111},{"date":"2026-04-21T16:00:00.000Z","value":0.15051034619292977},{"date":"2026-04-22T16:00:00.000Z","value":0.09763415597720027},{"date":"2026-04-23T16:00:00.000Z","value":0.09480106126203891},{"date":"2026-04-26T16:00:00.000Z","value":0.09431222876261268},{"date":"2026-04-27T16:00:00.000Z","value":0.08201354380764364},{"date":"2026-04-28T16:00:00.000Z","value":0.08965851325274642},{"date":"2026-04-29T16:00:00.000Z","value":0.09675256544281177},{"date":"2026-05-03T16:00:00.000Z","value":0.09780317938569125},{"date":"2026-05-04T16:00:00.000Z","value":0.09968860225220796},{"date":"2026-05-05T16:00:00.000Z","value":0.10854222851484271},{"date":"2026-05-06T16:00:00.000Z","value":0.10673043065219154},{"date":"2026-05-07T16:00:00.000Z","value":0.11196236512909051},{"date":"2026-05-10T16:00:00.000Z","value":0.11445643257779187},{"date":"2026-05-11T16:00:00.000Z","value":0.11423233565826214},{"date":"2026-05-12T16:00:00.000Z","value":0.11679446034377004},{"date":"2026-05-13T16:00:00.000Z","value":0.11957986453385035},{"date":"2026-05-14T16:00:00.000Z","value":0.12850896035037215},{"date":"2026-05-17T16:00:00.000Z","value":0.1298056722067466},{"date":"2026-05-18T16:00:00.000Z","value":0.12900594682036037},{"date":"2026-05-19T16:00:00.000Z","value":0.12302577412670872},{"date":"2026-05-20T16:00:00.000Z","value":0.12599631904639974},{"date":"2026-05-21T16:00:00.000Z","value":0.12797423789498563},{"date":"2026-05-25T16:00:00.000Z","value":0.12186734042761639},{"date":"2026-05-26T16:00:00.000Z","value":0.12522138962981325},{"date":"2026-05-27T16:00:00.000Z","value":0.12714233183684462},{"date":"2026-05-28T16:00:00.000Z","value":0.1163802494350424},{"date":"2026-05-31T16:00:00.000Z","value":0.11585500641997173},{"date":"2026-06-01T16:00:00.000Z","value":0.12363167994851351},{"date":"2026-06-02T16:00:00.000Z","value":0.12428383995119228},{"date":"2026-06-03T16:00:00.000Z","value":0.11258357212236948},{"date":"2026-06-04T16:00:00.000Z","value":0.11529450062239334},{"date":"2026-06-07T16:00:00.000Z","value":0.11364182591726},{"date":"2026-06-08T16:00:00.000Z","value":0.10576927317251127},{"date":"2026-06-09T16:00:00.000Z","value":0.10229366198933311},{"date":"2026-06-10T16:00:00.000Z","value":0.10180725579819502},{"date":"2026-06-11T16:00:00.000Z","value":0.12653697806143416},{"date":"2026-06-14T16:00:00.000Z","value":0.12089759112204657},{"date":"2026-06-15T16:00:00.000Z","value":0.12660090488625866},{"date":"2026-06-16T16:00:00.000Z","value":0.13238633214240628},{"date":"2026-06-17T16:00:00.000Z","value":0.1524178961600522},{"date":"2026-06-21T16:00:00.000Z","value":0.1501397179257084},{"date":"2026-06-22T16:00:00.000Z","value":0.14830184353245568},{"date":"2026-06-23T16:00:00.000Z","value":0.14594239181800675},{"date":"2026-06-24T16:00:00.000Z","value":0.15360361062267458},{"date":"2026-06-25T16:00:00.000Z","value":0.15742683987052336},{"date":"2026-06-28T16:00:00.000Z","value":0.16543664139302888},{"date":"2026-06-29T16:00:00.000Z","value":0.16658068829082281},{"date":"2026-07-01T16:00:00.000Z","value":0.15775713373707612},{"date":"2026-07-02T16:00:00.000Z","value":0.16338441997566547},{"date":"2026-07-05T16:00:00.000Z","value":0.16943900824457314},{"date":"2026-07-06T16:00:00.000Z","value":0.16933061399722601},{"date":"2026-07-07T16:00:00.000Z","value":0.2077501748868914},{"date":"2026-07-08T16:00:00.000Z","value":0.20773708280878497},{"date":"2026-07-09T16:00:00.000Z","value":0.20773661866915255},{"date":"2026-07-12T16:00:00.000Z","value":0.20855145210508103},{"date":"2026-07-13T16:00:00.000Z","value":0.19676474595406004},{"date":"2026-07-14T16:00:00.000Z","value":0.19517295427570786},{"date":"2026-07-15T16:00:00.000Z","value":0.19334278521586706},{"date":"2026-07-16T16:00:00.000Z","value":0.1927870256132943},{"date":"2026-07-19T16:00:00.000Z","value":0.21082756544818457},{"date":"2026-07-20T16:00:00.000Z","value":0.21091620646812018},{"date":"2026-07-21T16:00:00.000Z","value":0.20736696057117707},{"date":"2026-07-22T16:00:00.000Z","value":0.20969051677068598},{"date":"2026-07-23T16:00:00.000Z","value":0.1990758553737058},{"date":"2026-07-26T16:00:00.000Z","value":0.18998912800706802},{"date":"2026-07-27T16:00:00.000Z","value":0.1874803883619404},{"date":"2026-07-28T16:00:00.000Z","value":0.1798117538116822},{"date":"2026-07-29T16:00:00.000Z","value":0.16903875815302405},{"date":"2026-07-30T16:00:00.000Z","value":0.17650627510163402},{"date":"2026-08-02T16:00:00.000Z","value":0.17952068621888898},{"date":"2026-08-03T16:00:00.000Z","value":0.1840926197089536},{"date":"2026-08-04T16:00:00.000Z","value":0.15538320434927042},{"date":"2026-08-05T16:00:00.000Z","value":0.15623730104148562},{"date":"2026-08-06T16:00:00.000Z","value":0.15541388244313253},{"date":"2026-08-09T16:00:00.000Z","value":0.15573740642811354},{"date":"2026-08-10T16:00:00.000Z","value":0.1561461191978998},{"date":"2026-08-11T16:00:00.000Z","value":0.15578895444985766},{"date":"2026-08-12T16:00:00.000Z","value":0.15594603332655654},{"date":"2026-08-13T16:00:00.000Z","value":0.14798452296487516},{"date":"2026-08-16T16:00:00.000Z","value":0.11216619648696209},{"date":"2026-08-17T16:00:00.000Z","value":0.11185738550586952},{"date":"2026-08-18T16:00:00.000Z","value":0.11155414111763194},{"date":"2026-08-19T16:00:00.000Z","value":0.10901666098826926},{"date":"2026-08-20T16:00:00.000Z","value":0.11597949582875054},{"date":"2026-08-23T16:00:00.000Z","value":0.11856337201667866},{"date":"2026-08-24T16:00:00.000Z","value":0.11984356646719246},{"date":"2026-08-25T16:00:00.000Z","value":0.1162150513817943},{"date":"2026-08-26T16:00:00.000Z","value":0.1142633472362892},{"date":"2026-08-27T16:00:00.000Z","value":0.10863588182423364},{"date":"2026-08-30T16:00:00.000Z","value":0.1111553428822481},{"date":"2026-08-31T16:00:00.000Z","value":0.0982380722553846},{"date":"2026-09-01T16:00:00.000Z","value":0.09921489887326768},{"date":"2026-09-02T16:00:00.000Z","value":0.09918909596679462},{"date":"2026-09-03T16:00:00.000Z","value":0.10428440883418894},{"date":"2026-09-06T16:00:00.000Z","value":0.11943999977404784},{"date":"2026-09-07T16:00:00.000Z","value":0.11615877255703225},{"date":"2026-09-08T16:00:00.000Z","value":0.1157972114706006},{"date":"2026-09-09T16:00:00.000Z","value":0.11635124432009294},{"date":"2026-09-10T16:00:00.000Z","value":0.12268799697126803},{"date":"2026-09-13T16:00:00.000Z","value":0.11145334914909523},{"date":"2026-09-14T16:00:00.000Z","value":0.1256031085377193},{"date":"2026-09-15T16:00:00.000Z","value":0.1269335841480728},{"date":"2026-09-16T16:00:00.000Z","value":0.12592884344591104},{"date":"2026-09-17T16:00:00.000Z","value":0.11484833371679845}],"priceMetricsList":[{"date":"2026-09-17T16:00:00.000Z","stockId":1000001711153,"cp":917.79},{"stockId":1000001711153,"date":"2026-09-16T16:00:00.000Z","cp":916.77},{"date":"2026-09-15T16:00:00.000Z","stockId":1000001711153,"cp":922.8},{"stockId":1000001711153,"date":"2026-09-14T16:00:00.000Z","cp":917.8964},{"date":"2026-09-13T16:00:00.000Z","stockId":1000001711153,"cp":932.2113},{"stockId":1000001711153,"date":"2026-09-10T16:00:00.000Z","cp":930.7997},{"date":"2026-09-09T16:00:00.000Z","stockId":1000001711153,"cp":939.5389},{"stockId":1000001711153,"date":"2026-09-08T16:00:00.000Z","cp":941.7628},{"date":"2026-09-07T16:00:00.000Z","stockId":1000001711153,"cp":939.1784},{"stockId":1000001711153,"date":"2026-09-06T16:00:00.000Z","cp":936.7588},{"date":"2026-09-03T16:00:00.000Z","stockId":1000001711153,"cp":950.2022},{"stockId":1000001711153,"date":"2026-09-02T16:00:00.000Z","cp":939.6263},{"date":"2026-09-01T16:00:00.000Z","stockId":1000001711153,"cp":943.9792},{"stockId":1000001711153,"date":"2026-08-31T16:00:00.000Z","cp":945.87},{"date":"2026-08-30T16:00:00.000Z","stockId":1000001711153,"cp":944.66},{"stockId":1000001711153,"date":"2026-08-27T16:00:00.000Z","cp":934.73},{"date":"2026-08-26T16:00:00.000Z","stockId":1000001711153,"cp":933.21},{"stockId":1000001711153,"date":"2026-08-25T16:00:00.000Z","cp":934.2},{"date":"2026-08-24T16:00:00.000Z","stockId":1000001711153,"cp":926.87},{"stockId":1000001711153,"date":"2026-08-23T16:00:00.000Z","cp":931.44},{"date":"2026-08-20T16:00:00.000Z","stockId":1000001711153,"cp":937.19},{"stockId":1000001711153,"date":"2026-08-19T16:00:00.000Z","cp":924.56},{"date":"2026-08-18T16:00:00.000Z","stockId":1000001711153,"cp":917.41},{"stockId":1000001711153,"date":"2026-08-17T16:00:00.000Z","cp":916.29},{"date":"2026-08-16T16:00:00.000Z","stockId":1000001711153,"cp":914.12},{"stockId":1000001711153,"date":"2026-08-13T16:00:00.000Z","cp":900.14},{"date":"2026-08-12T16:00:00.000Z","stockId":1000001711153,"cp":901.52},{"stockId":1000001711153,"date":"2026-08-11T16:00:00.000Z","cp":902.51},{"date":"2026-08-10T16:00:00.000Z","stockId":1000001711153,"cp":903.02},{"stockId":1000001711153,"date":"2026-08-09T16:00:00.000Z","cp":908.39},{"date":"2026-08-06T16:00:00.000Z","stockId":1000001711153,"cp":903.84},{"stockId":1000001711153,"date":"2026-08-05T16:00:00.000Z","cp":903.07},{"date":"2026-08-04T16:00:00.000Z","stockId":1000001711153,"cp":907.28},{"stockId":1000001711153,"date":"2026-08-03T16:00:00.000Z","cp":906.66},{"date":"2026-08-02T16:00:00.000Z","stockId":1000001711153,"cp":918.08},{"stockId":1000001711153,"date":"2026-07-30T16:00:00.000Z","cp":923.63},{"date":"2026-07-29T16:00:00.000Z","stockId":1000001711153,"cp":932.44},{"stockId":1000001711153,"date":"2026-07-28T16:00:00.000Z","cp":926.69},{"date":"2026-07-27T16:00:00.000Z","stockId":1000001711153,"cp":916.18},{"stockId":1000001711153,"date":"2026-07-26T16:00:00.000Z","cp":912.6},{"date":"2026-07-23T16:00:00.000Z","stockId":1000001711153,"cp":908.6},{"stockId":1000001711153,"date":"2026-07-22T16:00:00.000Z","cp":913.21},{"date":"2026-07-21T16:00:00.000Z","stockId":1000001711153,"cp":903.86},{"stockId":1000001711153,"date":"2026-07-20T16:00:00.000Z","cp":901.07},{"date":"2026-07-19T16:00:00.000Z","stockId":1000001711153,"cp":897.83},{"stockId":1000001711153,"date":"2026-07-16T16:00:00.000Z","cp":870.14},{"date":"2026-07-15T16:00:00.000Z","stockId":1000001711153,"cp":881},{"stockId":1000001711153,"date":"2026-07-14T16:00:00.000Z","cp":878.73},{"date":"2026-07-13T16:00:00.000Z","stockId":1000001711153,"cp":880.62},{"stockId":1000001711153,"date":"2026-07-12T16:00:00.000Z","cp":873.17},{"date":"2026-07-09T16:00:00.000Z","stockId":1000001711153,"cp":870.27},{"stockId":1000001711153,"date":"2026-07-08T16:00:00.000Z","cp":872.62},{"date":"2026-07-07T16:00:00.000Z","stockId":1000001711153,"cp":875.09},{"stockId":1000001711153,"date":"2026-07-06T16:00:00.000Z","cp":849.48},{"date":"2026-07-05T16:00:00.000Z","stockId":1000001711153,"cp":856.22},{"stockId":1000001711153,"date":"2026-07-02T16:00:00.000Z","cp":849.5},{"date":"2026-07-01T16:00:00.000Z","stockId":1000001711153,"cp":844.02},{"stockId":1000001711153,"date":"2026-06-29T16:00:00.000Z","cp":854.55},{"date":"2026-06-28T16:00:00.000Z","stockId":1000001711153,"cp":865.88},{"stockId":1000001711153,"date":"2026-06-25T16:00:00.000Z","cp":855.97},{"date":"2026-06-24T16:00:00.000Z","stockId":1000001711153,"cp":867.74},{"stockId":1000001711153,"date":"2026-06-23T16:00:00.000Z","cp":882.99},{"date":"2026-06-22T16:00:00.000Z","stockId":1000001711153,"cp":883.92},{"stockId":1000001711153,"date":"2026-06-21T16:00:00.000Z","cp":892.84},{"date":"2026-06-17T16:00:00.000Z","stockId":1000001711153,"cp":890.06},{"stockId":1000001711153,"date":"2026-06-16T16:00:00.000Z","cp":910.85},{"date":"2026-06-15T16:00:00.000Z","stockId":1000001711153,"cp":922.93},{"stockId":1000001711153,"date":"2026-06-14T16:00:00.000Z","cp":933.79},{"date":"2026-06-11T16:00:00.000Z","stockId":1000001711153,"cp":930.05},{"stockId":1000001711153,"date":"2026-06-10T16:00:00.000Z","cp":912.13},{"date":"2026-06-09T16:00:00.000Z","stockId":1000001711153,"cp":916.76},{"stockId":1000001711153,"date":"2026-06-08T16:00:00.000Z","cp":919.29},{"date":"2026-06-07T16:00:00.000Z","stockId":1000001711153,"cp":922.32},{"stockId":1000001711153,"date":"2026-06-04T16:00:00.000Z","cp":923.64},{"date":"2026-06-03T16:00:00.000Z","stockId":1000001711153,"cp":931.3},{"stockId":1000001711153,"date":"2026-06-02T16:00:00.000Z","cp":937.08},{"date":"2026-06-01T16:00:00.000Z","stockId":1000001711153,"cp":942.14},{"stockId":1000001711153,"date":"2026-05-31T16:00:00.000Z","cp":931.28},{"date":"2026-05-28T16:00:00.000Z","stockId":1000001711153,"cp":927.82},{"stockId":1000001711153,"date":"2026-05-27T16:00:00.000Z","cp":925.68},{"date":"2026-05-26T16:00:00.000Z","stockId":1000001711153,"cp":931.89},{"stockId":1000001711153,"date":"2026-05-25T16:00:00.000Z","cp":939.72},{"date":"2026-05-21T16:00:00.000Z","stockId":1000001711153,"cp":935.49},{"stockId":1000001711153,"date":"2026-05-20T16:00:00.000Z","cp":928.41},{"date":"2026-05-19T16:00:00.000Z","stockId":1000001711153,"cp":939},{"stockId":1000001711153,"date":"2026-05-18T16:00:00.000Z","cp":937.7},{"date":"2026-05-17T16:00:00.000Z","stockId":1000001711153,"cp":933.08},{"stockId":1000001711153,"date":"2026-05-14T16:00:00.000Z","cp":937.79},{"date":"2026-05-13T16:00:00.000Z","stockId":1000001711153,"cp":948.98},{"stockId":1000001711153,"date":"2026-05-12T16:00:00.000Z","cp":954.75},{"date":"2026-05-11T16:00:00.000Z","stockId":1000001711153,"cp":960.68},{"stockId":1000001711153,"date":"2026-05-10T16:00:00.000Z","cp":955.63},{"date":"2026-05-07T16:00:00.000Z","stockId":1000001711153,"cp":946.19},{"stockId":1000001711153,"date":"2026-05-06T16:00:00.000Z","cp":952.6},{"date":"2026-05-05T16:00:00.000Z","stockId":1000001711153,"cp":952.81},{"stockId":1000001711153,"date":"2026-05-04T16:00:00.000Z","cp":938.74},{"date":"2026-05-03T16:00:00.000Z","stockId":1000001711153,"cp":942.58},{"stockId":1000001711153,"date":"2026-04-29T16:00:00.000Z","cp":944.42},{"date":"2026-04-28T16:00:00.000Z","stockId":1000001711153,"cp":950.61},{"stockId":1000001711153,"date":"2026-04-27T16:00:00.000Z","cp":937.87},{"date":"2026-04-26T16:00:00.000Z","stockId":1000001711153,"cp":939.46},{"stockId":1000001711153,"date":"2026-04-23T16:00:00.000Z","cp":937.46},{"date":"2026-04-22T16:00:00.000Z","stockId":1000001711153,"cp":926.44},{"stockId":1000001711153,"date":"2026-04-21T16:00:00.000Z","cp":922.62},{"date":"2026-04-20T16:00:00.000Z","stockId":1000001711153,"cp":930.64},{"stockId":1000001711153,"date":"2026-04-19T16:00:00.000Z","cp":920.11},{"date":"2026-04-16T16:00:00.000Z","stockId":1000001711153,"cp":914.08},{"stockId":1000001711153,"date":"2026-04-15T16:00:00.000Z","cp":916.29},{"date":"2026-04-14T16:00:00.000Z","stockId":1000001711153,"cp":911.43},{"stockId":1000001711153,"date":"2026-04-13T16:00:00.000Z","cp":913.29},{"date":"2026-04-12T16:00:00.000Z","stockId":1000001711153,"cp":905.77},{"stockId":1000001711153,"date":"2026-04-09T16:00:00.000Z","cp":906.09},{"date":"2026-04-08T16:00:00.000Z","stockId":1000001711153,"cp":900.69},{"stockId":1000001711153,"date":"2026-04-07T16:00:00.000Z","cp":899.67},{"date":"2026-04-01T16:00:00.000Z","stockId":1000001711153,"cp":891.2},{"stockId":1000001711153,"date":"2026-03-31T16:00:00.000Z","cp":889.7},{"date":"2026-03-30T16:00:00.000Z","stockId":1000001711153,"cp":882.93},{"stockId":1000001711153,"date":"2026-03-29T16:00:00.000Z","cp":883.1},{"date":"2026-03-26T16:00:00.000Z","stockId":1000001711153,"cp":881.31},{"stockId":1000001711153,"date":"2026-03-25T16:00:00.000Z","cp":877.98},{"date":"2026-03-24T16:00:00.000Z","stockId":1000001711153,"cp":887.31},{"stockId":1000001711153,"date":"2026-03-23T16:00:00.000Z","cp":882.26},{"date":"2026-03-22T16:00:00.000Z","stockId":1000001711153,"cp":870.06},{"stockId":1000001711153,"date":"2026-03-19T16:00:00.000Z","cp":895.84},{"date":"2026-03-18T16:00:00.000Z","stockId":1000001711153,"cp":897.05},{"stockId":1000001711153,"date":"2026-03-17T16:00:00.000Z","cp":902.46},{"date":"2026-03-16T16:00:00.000Z","stockId":1000001711153,"cp":902.59},{"stockId":1000001711153,"date":"2026-03-15T16:00:00.000Z","cp":901.51},{"date":"2026-03-12T16:00:00.000Z","stockId":1000001711153,"cp":896.39},{"stockId":1000001711153,"date":"2026-03-11T16:00:00.000Z","cp":899},{"date":"2026-03-10T16:00:00.000Z","stockId":1000001711153,"cp":892.7},{"stockId":1000001711153,"date":"2026-03-09T16:00:00.000Z","cp":889.57},{"date":"2026-03-08T16:00:00.000Z","stockId":1000001711153,"cp":886.41},{"stockId":1000001711153,"date":"2026-03-05T16:00:00.000Z","cp":890.33},{"date":"2026-03-04T16:00:00.000Z","stockId":1000001711153,"cp":883.95},{"stockId":1000001711153,"date":"2026-03-03T16:00:00.000Z","cp":883.68},{"date":"2026-03-02T16:00:00.000Z","stockId":1000001711153,"cp":899.77},{"stockId":1000001711153,"date":"2026-03-01T16:00:00.000Z","cp":899.93},{"date":"2026-02-26T16:00:00.000Z","stockId":1000001711153,"cp":906.41},{"stockId":1000001711153,"date":"2026-02-25T16:00:00.000Z","cp":900.93},{"date":"2026-02-24T16:00:00.000Z","stockId":1000001711153,"cp":915.33},{"stockId":1000001711153,"date":"2026-02-23T16:00:00.000Z","cp":912.58},{"date":"2026-02-22T16:00:00.000Z","stockId":1000001711153,"cp":925.11},{"stockId":1000001711153,"date":"2026-02-19T16:00:00.000Z","cp":905.54},{"date":"2026-02-15T16:00:00.000Z","stockId":1000001711153,"cp":905.66},{"stockId":1000001711153,"date":"2026-02-12T16:00:00.000Z","cp":897.89},{"date":"2026-02-11T16:00:00.000Z","stockId":1000001711153,"cp":915.62},{"stockId":1000001711153,"date":"2026-02-10T16:00:00.000Z","cp":915.23},{"date":"2026-02-09T16:00:00.000Z","stockId":1000001711153,"cp":914.97},{"stockId":1000001711153,"date":"2026-02-08T16:00:00.000Z","cp":908.3},{"date":"2026-02-05T16:00:00.000Z","stockId":1000001711153,"cp":898.87},{"stockId":1000001711153,"date":"2026-02-04T16:00:00.000Z","cp":898.1},{"date":"2026-02-03T16:00:00.000Z","stockId":1000001711153,"cp":899.51},{"stockId":1000001711153,"date":"2026-02-02T16:00:00.000Z","cp":889.8},{"date":"2026-02-01T16:00:00.000Z","stockId":1000001711153,"cp":887},{"stockId":1000001711153,"date":"2026-01-29T16:00:00.000Z","cp":910.98},{"date":"2026-01-28T16:00:00.000Z","stockId":1000001711153,"cp":932.64},{"stockId":1000001711153,"date":"2026-01-27T16:00:00.000Z","cp":924.47},{"date":"2026-01-26T16:00:00.000Z","stockId":1000001711153,"cp":895.01},{"stockId":1000001711153,"date":"2026-01-25T16:00:00.000Z","cp":884.3},{"date":"2026-01-22T16:00:00.000Z","stockId":1000001711153,"cp":875.63},{"stockId":1000001711153,"date":"2026-01-21T16:00:00.000Z","cp":878.41},{"date":"2026-01-20T16:00:00.000Z","stockId":1000001711153,"cp":878.66},{"stockId":1000001711153,"date":"2026-01-19T16:00:00.000Z","cp":876.63},{"date":"2026-01-18T16:00:00.000Z","stockId":1000001711153,"cp":875.56},{"stockId":1000001711153,"date":"2026-01-15T16:00:00.000Z","cp":879.9},{"date":"2026-01-14T16:00:00.000Z","stockId":1000001711153,"cp":882.18},{"stockId":1000001711153,"date":"2026-01-13T16:00:00.000Z","cp":878.78},{"date":"2026-01-12T16:00:00.000Z","stockId":1000001711153,"cp":879.02},{"stockId":1000001711153,"date":"2026-01-11T16:00:00.000Z","cp":872.01},{"date":"2026-01-08T16:00:00.000Z","stockId":1000001711153,"cp":865.72},{"stockId":1000001711153,"date":"2026-01-07T16:00:00.000Z","cp":863.48},{"date":"2026-01-06T16:00:00.000Z","stockId":1000001711153,"cp":868.2},{"stockId":1000001711153,"date":"2026-01-05T16:00:00.000Z","cp":875},{"date":"2026-01-04T16:00:00.000Z","stockId":1000001711153,"cp":866.79},{"stockId":1000001711153,"date":"2026-01-01T16:00:00.000Z","cp":873.61},{"date":"2025-12-30T16:00:00.000Z","stockId":1000001711153,"cp":855.5},{"stockId":1000001711153,"date":"2025-12-29T16:00:00.000Z","cp":860.35},{"date":"2025-12-28T16:00:00.000Z","stockId":1000001711153,"cp":849.18},{"stockId":1000001711153,"date":"2025-12-23T16:00:00.000Z","cp":851.27},{"date":"2025-12-22T16:00:00.000Z","stockId":1000001711153,"cp":850.37},{"stockId":1000001711153,"date":"2025-12-21T16:00:00.000Z","cp":849.66},{"date":"2025-12-18T16:00:00.000Z","stockId":1000001711153,"cp":842.84},{"stockId":1000001711153,"date":"2025-12-17T16:00:00.000Z","cp":841.33},{"date":"2025-12-16T16:00:00.000Z","stockId":1000001711153,"cp":835.8},{"stockId":1000001711153,"date":"2025-12-15T16:00:00.000Z","cp":828.85},{"date":"2025-12-14T16:00:00.000Z","stockId":1000001711153,"cp":845.37},{"stockId":1000001711153,"date":"2025-12-11T16:00:00.000Z","cp":853.06},{"date":"2025-12-10T16:00:00.000Z","stockId":1000001711153,"cp":844.17},{"stockId":1000001711153,"date":"2025-12-09T16:00:00.000Z","cp":846.14},{"date":"2025-12-08T16:00:00.000Z","stockId":1000001711153,"cp":849.77},{"stockId":1000001711153,"date":"2025-12-07T16:00:00.000Z","cp":863.77},{"date":"2025-12-04T16:00:00.000Z","stockId":1000001711153,"cp":877.88},{"stockId":1000001711153,"date":"2025-12-03T16:00:00.000Z","cp":869.93},{"date":"2025-12-02T16:00:00.000Z","stockId":1000001711153,"cp":864.62},{"stockId":1000001711153,"date":"2025-12-01T16:00:00.000Z","cp":878.69},{"date":"2025-11-30T16:00:00.000Z","stockId":1000001711153,"cp":876.3},{"stockId":1000001711153,"date":"2025-11-27T16:00:00.000Z","cp":870.5},{"date":"2025-11-26T16:00:00.000Z","stockId":1000001711153,"cp":876.79},{"stockId":1000001711153,"date":"2025-11-25T16:00:00.000Z","cp":874.19},{"date":"2025-11-24T16:00:00.000Z","stockId":1000001711153,"cp":874.99},{"stockId":1000001711153,"date":"2025-11-23T16:00:00.000Z","cp":870.41},{"date":"2025-11-20T16:00:00.000Z","stockId":1000001711153,"cp":864.83},{"stockId":1000001711153,"date":"2025-11-19T16:00:00.000Z","cp":884.72},{"date":"2025-11-18T16:00:00.000Z","stockId":1000001711153,"cp":880.63},{"stockId":1000001711153,"date":"2025-11-17T16:00:00.000Z","cp":877.74},{"date":"2025-11-16T16:00:00.000Z","stockId":1000001711153,"cp":890.68},{"stockId":1000001711153,"date":"2025-11-13T16:00:00.000Z","cp":896.49},{"date":"2025-11-12T16:00:00.000Z","stockId":1000001711153,"cp":907.08},{"stockId":1000001711153,"date":"2025-11-11T16:00:00.000Z","cp":905.54},{"date":"2025-11-10T16:00:00.000Z","stockId":1000001711153,"cp":893.75},{"stockId":1000001711153,"date":"2025-11-09T16:00:00.000Z","cp":893.15},{"date":"2025-11-06T16:00:00.000Z","stockId":1000001711153,"cp":877.52},{"stockId":1000001711153,"date":"2025-11-05T16:00:00.000Z","cp":875.68},{"date":"2025-11-04T16:00:00.000Z","stockId":1000001711153,"cp":858.97},{"stockId":1000001711153,"date":"2025-11-03T16:00:00.000Z","cp":857.23},{"date":"2025-11-02T16:00:00.000Z","stockId":1000001711153,"cp":857.13},{"stockId":1000001711153,"date":"2025-10-30T16:00:00.000Z","cp":845.38},{"date":"2025-10-29T16:00:00.000Z","stockId":1000001711153,"cp":857.82},{"stockId":1000001711153,"date":"2025-10-27T16:00:00.000Z","cp":860.03},{"date":"2025-10-26T16:00:00.000Z","stockId":1000001711153,"cp":865.94},{"stockId":1000001711153,"date":"2025-10-23T16:00:00.000Z","cp":861.11},{"date":"2025-10-22T16:00:00.000Z","stockId":1000001711153,"cp":853.93},{"stockId":1000001711153,"date":"2025-10-21T16:00:00.000Z","cp":845.93},{"date":"2025-10-20T16:00:00.000Z","stockId":1000001711153,"cp":847.87},{"stockId":1000001711153,"date":"2025-10-19T16:00:00.000Z","cp":839.93},{"date":"2025-10-16T16:00:00.000Z","stockId":1000001711153,"cp":826.73},{"stockId":1000001711153,"date":"2025-10-15T16:00:00.000Z","cp":840.35},{"date":"2025-10-14T16:00:00.000Z","stockId":1000001711153,"cp":831.02},{"stockId":1000001711153,"date":"2025-10-13T16:00:00.000Z","cp":819.12},{"date":"2025-10-12T16:00:00.000Z","stockId":1000001711153,"cp":823.81},{"stockId":1000001711153,"date":"2025-10-09T16:00:00.000Z","cp":822.88},{"date":"2025-10-08T16:00:00.000Z","stockId":1000001711153,"cp":826.82},{"stockId":1000001711153,"date":"2025-10-07T16:00:00.000Z","cp":820.4},{"date":"2025-10-05T16:00:00.000Z","stockId":1000001711153,"cp":826.15},{"stockId":1000001711153,"date":"2025-10-02T16:00:00.000Z","cp":829.17},{"date":"2025-10-01T16:00:00.000Z","stockId":1000001711153,"cp":832.13},{"stockId":1000001711153,"date":"2025-09-29T16:00:00.000Z","cp":823.01},{"date":"2025-09-28T16:00:00.000Z","stockId":1000001711153,"cp":821.28},{"stockId":1000001711153,"date":"2025-09-25T16:00:00.000Z","cp":807.9},{"date":"2025-09-24T16:00:00.000Z","stockId":1000001711153,"cp":807.83},{"stockId":1000001711153,"date":"2025-09-23T16:00:00.000Z","cp":816.45},{"date":"2025-09-22T16:00:00.000Z","stockId":1000001711153,"cp":812.82},{"stockId":1000001711153,"date":"2025-09-21T16:00:00.000Z","cp":815.46},{"date":"2025-09-18T16:00:00.000Z","stockId":1000001711153,"cp":822.84},{"stockId":1000001711153,"date":"2025-09-17T16:00:00.000Z","cp":822.15},{"date":"2025-09-16T16:00:00.000Z","stockId":1000001711153,"cp":833.44},{"stockId":1000001711153,"date":"2025-09-15T16:00:00.000Z","cp":827.74},{"date":"2025-09-14T16:00:00.000Z","stockId":1000001711153,"cp":832.45},{"stockId":1000001711153,"date":"2025-09-11T16:00:00.000Z","cp":836.78},{"date":"2025-09-10T16:00:00.000Z","stockId":1000001711153,"cp":837.44},{"stockId":1000001711153,"date":"2025-09-09T16:00:00.000Z","cp":836.77},{"date":"2025-09-08T16:00:00.000Z","stockId":1000001711153,"cp":823.51},{"stockId":1000001711153,"date":"2025-09-07T16:00:00.000Z","cp":816.43},{"date":"2025-09-04T16:00:00.000Z","stockId":1000001711153,"cp":816.28},{"stockId":1000001711153,"date":"2025-09-03T16:00:00.000Z","cp":806.3},{"date":"2025-09-02T16:00:00.000Z","stockId":1000001711153,"cp":814.8},{"stockId":1000001711153,"date":"2025-09-01T16:00:00.000Z","cp":819.79},{"date":"2025-08-31T16:00:00.000Z","stockId":1000001711153,"cp":819.99},{"stockId":1000001711153,"date":"2025-08-28T16:00:00.000Z","cp":815.21},{"date":"2025-08-27T16:00:00.000Z","stockId":1000001711153,"cp":817.7},{"stockId":1000001711153,"date":"2025-08-26T16:00:00.000Z","cp":807.86},{"date":"2025-08-25T16:00:00.000Z","stockId":1000001711153,"cp":819.85},{"stockId":1000001711153,"date":"2025-08-24T16:00:00.000Z","cp":828.33},{"date":"2025-08-21T16:00:00.000Z","stockId":1000001711153,"cp":823.94},{"stockId":1000001711153,"date":"2025-08-20T16:00:00.000Z","cp":820.5},{"date":"2025-08-19T16:00:00.000Z","stockId":1000001711153,"cp":818.52},{"stockId":1000001711153,"date":"2025-08-18T16:00:00.000Z","cp":813.98},{"date":"2025-08-17T16:00:00.000Z","stockId":1000001711153,"cp":818.57},{"stockId":1000001711153,"date":"2025-08-14T16:00:00.000Z","cp":825.13},{"date":"2025-08-13T16:00:00.000Z","stockId":1000001711153,"cp":831.04},{"stockId":1000001711153,"date":"2025-08-12T16:00:00.000Z","cp":829.6},{"date":"2025-08-11T16:00:00.000Z","stockId":1000001711153,"cp":821.7},{"stockId":1000001711153,"date":"2025-08-10T16:00:00.000Z","cp":810.78},{"date":"2025-08-07T16:00:00.000Z","stockId":1000001711153,"cp":813.29},{"stockId":1000001711153,"date":"2025-08-06T16:00:00.000Z","cp":818.26},{"date":"2025-08-05T16:00:00.000Z","stockId":1000001711153,"cp":809.13},{"stockId":1000001711153,"date":"2025-08-04T16:00:00.000Z","cp":810.16},{"date":"2025-08-03T16:00:00.000Z","stockId":1000001711153,"cp":803.07},{"stockId":1000001711153,"date":"2025-07-31T16:00:00.000Z","cp":796.66},{"date":"2025-07-30T16:00:00.000Z","stockId":1000001711153,"cp":806.95},{"stockId":1000001711153,"date":"2025-07-29T16:00:00.000Z","cp":820.42},{"date":"2025-07-28T16:00:00.000Z","stockId":1000001711153,"cp":820.13},{"stockId":1000001711153,"date":"2025-07-27T16:00:00.000Z","cp":823.35},{"date":"2025-07-24T16:00:00.000Z","stockId":1000001711153,"cp":822.61},{"stockId":1000001711153,"date":"2025-07-23T16:00:00.000Z","cp":825.7},{"date":"2025-07-22T16:00:00.000Z","stockId":1000001711153,"cp":821.18},{"stockId":1000001711153,"date":"2025-07-21T16:00:00.000Z","cp":812.87},{"date":"2025-07-20T16:00:00.000Z","stockId":1000001711153,"cp":807.39},{"stockId":1000001711153,"date":"2025-07-17T16:00:00.000Z","cp":803.91},{"date":"2025-07-16T16:00:00.000Z","stockId":1000001711153,"cp":793.43},{"stockId":1000001711153,"date":"2025-07-15T16:00:00.000Z","cp":799.34},{"date":"2025-07-14T16:00:00.000Z","stockId":1000001711153,"cp":799.46},{"stockId":1000001711153,"date":"2025-07-13T16:00:00.000Z","cp":802.12},{"date":"2025-07-10T16:00:00.000Z","stockId":1000001711153,"cp":796.19},{"stockId":1000001711153,"date":"2025-07-09T16:00:00.000Z","cp":796.24},{"date":"2025-07-08T16:00:00.000Z","stockId":1000001711153,"cp":783.31},{"stockId":1000001711153,"date":"2025-07-07T16:00:00.000Z","cp":789.39},{"date":"2025-07-06T16:00:00.000Z","stockId":1000001711153,"cp":786.29},{"stockId":1000001711153,"date":"2025-07-03T16:00:00.000Z","cp":786.32},{"date":"2025-07-02T16:00:00.000Z","stockId":1000001711153,"cp":786.57},{"stockId":1000001711153,"date":"2025-07-01T16:00:00.000Z","cp":791.56},{"date":"2025-06-29T16:00:00.000Z","stockId":1000001711153,"cp":781.91},{"stockId":1000001711153,"date":"2025-06-26T16:00:00.000Z","cp":789.25},{"date":"2025-06-25T16:00:00.000Z","stockId":1000001711153,"cp":797.23},{"stockId":1000001711153,"date":"2025-06-24T16:00:00.000Z","cp":800.19},{"date":"2025-06-23T16:00:00.000Z","stockId":1000001711153,"cp":790.13},{"stockId":1000001711153,"date":"2025-06-22T16:00:00.000Z","cp":779.86},{"date":"2025-06-19T16:00:00.000Z","stockId":1000001711153,"cp":772.63},{"stockId":1000001711153,"date":"2025-06-18T16:00:00.000Z","cp":762.18},{"date":"2025-06-17T16:00:00.000Z","stockId":1000001711153,"cp":776.14},{"stockId":1000001711153,"date":"2025-06-16T16:00:00.000Z","cp":781.3},{"date":"2025-06-15T16:00:00.000Z","stockId":1000001711153,"cp":786.94},{"stockId":1000001711153,"date":"2025-06-12T16:00:00.000Z","cp":781.65},{"date":"2025-06-11T16:00:00.000Z","stockId":1000001711153,"cp":781.56},{"stockId":1000001711153,"date":"2025-06-10T16:00:00.000Z","cp":786.6},{"date":"2025-06-09T16:00:00.000Z","stockId":1000001711153,"cp":774.93},{"stockId":1000001711153,"date":"2025-06-08T16:00:00.000Z","cp":770.28},{"date":"2025-06-05T16:00:00.000Z","stockId":1000001711153,"cp":762.62},{"stockId":1000001711153,"date":"2025-06-04T16:00:00.000Z","cp":766.41},{"date":"2025-06-03T16:00:00.000Z","stockId":1000001711153,"cp":759.06},{"stockId":1000001711153,"date":"2025-06-02T16:00:00.000Z","cp":757.44},{"date":"2025-06-01T16:00:00.000Z","stockId":1000001711153,"cp":741.63},{"stockId":1000001711153,"date":"2025-05-29T16:00:00.000Z","cp":749.27},{"date":"2025-05-28T16:00:00.000Z","stockId":1000001711153,"cp":754.92},{"stockId":1000001711153,"date":"2025-05-27T16:00:00.000Z","cp":752.3},{"date":"2025-05-26T16:00:00.000Z","stockId":1000001711153,"cp":751.6},{"stockId":1000001711153,"date":"2025-05-25T16:00:00.000Z","cp":750.29},{"date":"2025-05-22T16:00:00.000Z","stockId":1000001711153,"cp":750.28},{"stockId":1000001711153,"date":"2025-05-21T16:00:00.000Z","cp":748.36},{"date":"2025-05-20T16:00:00.000Z","stockId":1000001711153,"cp":751.71},{"stockId":1000001711153,"date":"2025-05-19T16:00:00.000Z","cp":747.51},{"date":"2025-05-18T16:00:00.000Z","stockId":1000001711153,"cp":739.11},{"stockId":1000001711153,"date":"2025-05-15T16:00:00.000Z","cp":739.74},{"date":"2025-05-14T16:00:00.000Z","stockId":1000001711153,"cp":741.94},{"stockId":1000001711153,"date":"2025-05-13T16:00:00.000Z","cp":746.23},{"date":"2025-05-12T16:00:00.000Z","stockId":1000001711153,"cp":732.56},{"stockId":1000001711153,"date":"2025-05-11T16:00:00.000Z","cp":734.92},{"date":"2025-05-08T16:00:00.000Z","stockId":1000001711153,"cp":721.09},{"stockId":1000001711153,"date":"2025-05-07T16:00:00.000Z","cp":719.96},{"date":"2025-05-06T16:00:00.000Z","stockId":1000001711153,"cp":717.97},{"stockId":1000001711153,"date":"2025-05-05T16:00:00.000Z","cp":713.58},{"date":"2025-05-01T16:00:00.000Z","stockId":1000001711153,"cp":711.59},{"stockId":1000001711153,"date":"2025-04-29T16:00:00.000Z","cp":706.58},{"date":"2025-04-28T16:00:00.000Z","stockId":1000001711153,"cp":713.08},{"stockId":1000001711153,"date":"2025-04-27T16:00:00.000Z","cp":717.01},{"date":"2025-04-24T16:00:00.000Z","stockId":1000001711153,"cp":712.98},{"stockId":1000001711153,"date":"2025-04-23T16:00:00.000Z","cp":714.84},{"date":"2025-04-22T16:00:00.000Z","stockId":1000001711153,"cp":715.5},{"stockId":1000001711153,"date":"2025-04-21T16:00:00.000Z","cp":715.63},{"date":"2025-04-16T16:00:00.000Z","stockId":1000001711153,"cp":712.41},{"stockId":1000001711153,"date":"2025-04-15T16:00:00.000Z","cp":705.29},{"date":"2025-04-14T16:00:00.000Z","stockId":1000001711153,"cp":710.21},{"stockId":1000001711153,"date":"2025-04-13T16:00:00.000Z","cp":709.09},{"date":"2025-04-10T16:00:00.000Z","stockId":1000001711153,"cp":697.54},{"stockId":1000001711153,"date":"2025-04-09T16:00:00.000Z","cp":683.68},{"date":"2025-04-08T16:00:00.000Z","stockId":1000001711153,"cp":673.56},{"stockId":1000001711153,"date":"2025-04-07T16:00:00.000Z","cp":668.97},{"date":"2025-04-06T16:00:00.000Z","stockId":1000001711153,"cp":660.4},{"stockId":1000001711153,"date":"2025-04-02T16:00:00.000Z","cp":737},{"date":"2025-04-01T16:00:00.000Z","stockId":1000001711153,"cp":741.6},{"stockId":1000001711153,"date":"2025-03-31T16:00:00.000Z","cp":738.61},{"date":"2025-03-30T16:00:00.000Z","stockId":1000001711153,"cp":736.49},{"stockId":1000001711153,"date":"2025-03-27T16:00:00.000Z","cp":735.64},{"date":"2025-03-26T16:00:00.000Z","stockId":1000001711153,"cp":742.25},{"stockId":1000001711153,"date":"2025-03-25T16:00:00.000Z","cp":739.97},{"date":"2025-03-24T16:00:00.000Z","stockId":1000001711153,"cp":742.89},{"stockId":1000001711153,"date":"2025-03-23T16:00:00.000Z","cp":751.5},{"date":"2025-03-20T16:00:00.000Z","stockId":1000001711153,"cp":744.59},{"stockId":1000001711153,"date":"2025-03-19T16:00:00.000Z","cp":754.52},{"date":"2025-03-18T16:00:00.000Z","stockId":1000001711153,"cp":764.87},{"stockId":1000001711153,"date":"2025-03-17T16:00:00.000Z","cp":764.95},{"date":"2025-03-16T16:00:00.000Z","stockId":1000001711153,"cp":753.06},{"stockId":1000001711153,"date":"2025-03-13T16:00:00.000Z","cp":749.46},{"date":"2025-03-12T16:00:00.000Z","stockId":1000001711153,"cp":735.78},{"stockId":1000001711153,"date":"2025-03-11T16:00:00.000Z","cp":734.82},{"date":"2025-03-10T16:00:00.000Z","stockId":1000001711153,"cp":735.27},{"stockId":1000001711153,"date":"2025-03-09T16:00:00.000Z","cp":734.81},{"date":"2025-03-06T16:00:00.000Z","stockId":1000001711153,"cp":741.52},{"stockId":1000001711153,"date":"2025-03-05T16:00:00.000Z","cp":741.46},{"date":"2025-03-04T16:00:00.000Z","stockId":1000001711153,"cp":733.52},{"stockId":1000001711153,"date":"2025-03-03T16:00:00.000Z","cp":717.19},{"date":"2025-03-02T16:00:00.000Z","stockId":1000001711153,"cp":719.31},{"stockId":1000001711153,"date":"2025-02-27T16:00:00.000Z","cp":718.78},{"date":"2025-02-26T16:00:00.000Z","stockId":1000001711153,"cp":733.18},{"stockId":1000001711153,"date":"2025-02-25T16:00:00.000Z","cp":733.76},{"date":"2025-02-24T16:00:00.000Z","stockId":1000001711153,"cp":721.51},{"stockId":1000001711153,"date":"2025-02-23T16:00:00.000Z","cp":731.15},{"date":"2025-02-20T16:00:00.000Z","stockId":1000001711153,"cp":731.2},{"stockId":1000001711153,"date":"2025-02-19T16:00:00.000Z","cp":721.08},{"date":"2025-02-18T16:00:00.000Z","stockId":1000001711153,"cp":725.42},{"stockId":1000001711153,"date":"2025-02-17T16:00:00.000Z","cp":724.89},{"date":"2025-02-16T16:00:00.000Z","stockId":1000001711153,"cp":722.56},{"stockId":1000001711153,"date":"2025-02-13T16:00:00.000Z","cp":719.4},{"date":"2025-02-12T16:00:00.000Z","stockId":1000001711153,"cp":707.82},{"stockId":1000001711153,"date":"2025-02-11T16:00:00.000Z","cp":713.22},{"date":"2025-02-10T16:00:00.000Z","stockId":1000001711153,"cp":697.93},{"stockId":1000001711153,"date":"2025-02-09T16:00:00.000Z","cp":699.48},{"date":"2025-02-06T16:00:00.000Z","stockId":1000001711153,"cp":692.83},{"stockId":1000001711153,"date":"2025-02-05T16:00:00.000Z","cp":694.43},{"date":"2025-02-04T16:00:00.000Z","stockId":1000001711153,"cp":686.76},{"stockId":1000001711153,"date":"2025-02-03T16:00:00.000Z","cp":693.21},{"date":"2025-02-02T16:00:00.000Z","stockId":1000001711153,"cp":679.21},{"stockId":1000001711153,"date":"2025-01-27T16:00:00.000Z","cp":679.13},{"date":"2025-01-26T16:00:00.000Z","stockId":1000001711153,"cp":685},{"stockId":1000001711153,"date":"2025-01-23T16:00:00.000Z","cp":680.64},{"date":"2025-01-22T16:00:00.000Z","stockId":1000001711153,"cp":671.06},{"stockId":1000001711153,"date":"2025-01-21T16:00:00.000Z","cp":668.14},{"date":"2025-01-20T16:00:00.000Z","stockId":1000001711153,"cp":675.48},{"stockId":1000001711153,"date":"2025-01-19T16:00:00.000Z","cp":670.15},{"date":"2025-01-16T16:00:00.000Z","stockId":1000001711153,"cp":669.48},{"stockId":1000001711153,"date":"2025-01-15T16:00:00.000Z","cp":670},{"date":"2025-01-14T16:00:00.000Z","stockId":1000001711153,"cp":664.2},{"stockId":1000001711153,"date":"2025-01-13T16:00:00.000Z","cp":659.73},{"date":"2025-01-12T16:00:00.000Z","stockId":1000001711153,"cp":652.41},{"stockId":1000001711153,"date":"2025-01-09T16:00:00.000Z","cp":652.07},{"date":"2025-01-08T16:00:00.000Z","stockId":1000001711153,"cp":656.64},{"stockId":1000001711153,"date":"2025-01-07T16:00:00.000Z","cp":660.54},{"date":"2025-01-06T16:00:00.000Z","stockId":1000001711153,"cp":661.72},{"stockId":1000001711153,"date":"2025-01-05T16:00:00.000Z","cp":661.78},{"date":"2025-01-02T16:00:00.000Z","stockId":1000001711153,"cp":661.94},{"stockId":1000001711153,"date":"2025-01-01T16:00:00.000Z","cp":659.3},{"date":"2024-12-30T16:00:00.000Z","stockId":1000001711153,"cp":684.18},{"stockId":1000001711153,"date":"2024-12-29T16:00:00.000Z","cp":680.36},{"date":"2024-12-26T16:00:00.000Z","stockId":1000001711153,"cp":677.86},{"stockId":1000001711153,"date":"2024-12-23T16:00:00.000Z","cp":677.23},{"date":"2024-12-22T16:00:00.000Z","stockId":1000001711153,"cp":668.76},{"stockId":1000001711153,"date":"2024-12-19T16:00:00.000Z","cp":655.54},{"date":"2024-12-18T16:00:00.000Z","stockId":1000001711153,"cp":656.99},{"stockId":1000001711153,"date":"2024-12-17T16:00:00.000Z","cp":659.39},{"date":"2024-12-16T16:00:00.000Z","stockId":1000001711153,"cp":654.04},{"stockId":1000001711153,"date":"2024-12-15T16:00:00.000Z","cp":655.48},{"date":"2024-12-12T16:00:00.000Z","stockId":1000001711153,"cp":653.4},{"stockId":1000001711153,"date":"2024-12-11T16:00:00.000Z","cp":666.72},{"date":"2024-12-10T16:00:00.000Z","stockId":1000001711153,"cp":659.69},{"stockId":1000001711153,"date":"2024-12-09T16:00:00.000Z","cp":661.79},{"date":"2024-12-08T16:00:00.000Z","stockId":1000001711153,"cp":667.3},{"stockId":1000001711153,"date":"2024-12-05T16:00:00.000Z","cp":651.21},{"date":"2024-12-04T16:00:00.000Z","stockId":1000001711153,"cp":643},{"stockId":1000001711153,"date":"2024-12-03T16:00:00.000Z","cp":647.43},{"date":"2024-12-02T16:00:00.000Z","stockId":1000001711153,"cp":642.6},{"stockId":1000001711153,"date":"2024-12-01T16:00:00.000Z","cp":632.85},{"date":"2024-11-28T16:00:00.000Z","stockId":1000001711153,"cp":628.95},{"stockId":1000001711153,"date":"2024-11-27T16:00:00.000Z","cp":625.68},{"date":"2024-11-26T16:00:00.000Z","stockId":1000001711153,"cp":633.79},{"stockId":1000001711153,"date":"2024-11-25T16:00:00.000Z","cp":624.87},{"date":"2024-11-24T16:00:00.000Z","stockId":1000001711153,"cp":626.87},{"stockId":1000001711153,"date":"2024-11-21T16:00:00.000Z","cp":627.13},{"date":"2024-11-20T16:00:00.000Z","stockId":1000001711153,"cp":639.79},{"stockId":1000001711153,"date":"2024-11-19T16:00:00.000Z","cp":643.2},{"date":"2024-11-18T16:00:00.000Z","stockId":1000001711153,"cp":643.25},{"stockId":1000001711153,"date":"2024-11-17T16:00:00.000Z","cp":642.12},{"date":"2024-11-14T16:00:00.000Z","stockId":1000001711153,"cp":631.73},{"stockId":1000001711153,"date":"2024-11-13T16:00:00.000Z","cp":630.46},{"date":"2024-11-12T16:00:00.000Z","stockId":1000001711153,"cp":639.99},{"stockId":1000001711153,"date":"2024-11-11T16:00:00.000Z","cp":639.31},{"date":"2024-11-10T16:00:00.000Z","stockId":1000001711153,"cp":655.45},{"stockId":1000001711153,"date":"2024-11-07T16:00:00.000Z","cp":667.32},{"date":"2024-11-06T16:00:00.000Z","stockId":1000001711153,"cp":675.43},{"stockId":1000001711153,"date":"2024-11-05T16:00:00.000Z","cp":659.71},{"date":"2024-11-04T16:00:00.000Z","stockId":1000001711153,"cp":673.63},{"stockId":1000001711153,"date":"2024-11-03T16:00:00.000Z","cp":660.56},{"date":"2024-10-31T16:00:00.000Z","stockId":1000001711153,"cp":661.4},{"stockId":1000001711153,"date":"2024-10-30T16:00:00.000Z","cp":653.96},{"date":"2024-10-29T16:00:00.000Z","stockId":1000001711153,"cp":651.39},{"stockId":1000001711153,"date":"2024-10-28T16:00:00.000Z","cp":663.87},{"date":"2024-10-27T16:00:00.000Z","stockId":1000001711153,"cp":668.17},{"stockId":1000001711153,"date":"2024-10-24T16:00:00.000Z","cp":670.85},{"date":"2024-10-23T16:00:00.000Z","stockId":1000001711153,"cp":674.06},{"stockId":1000001711153,"date":"2024-10-22T16:00:00.000Z","cp":676.72},{"date":"2024-10-21T16:00:00.000Z","stockId":1000001711153,"cp":672.89},{"stockId":1000001711153,"date":"2024-10-20T16:00:00.000Z","cp":672.13},{"date":"2024-10-17T16:00:00.000Z","stockId":1000001711153,"cp":680.62},{"stockId":1000001711153,"date":"2024-10-16T16:00:00.000Z","cp":660.79},{"date":"2024-10-15T16:00:00.000Z","stockId":1000001711153,"cp":670.45},{"stockId":1000001711153,"date":"2024-10-14T16:00:00.000Z","cp":667.64},{"date":"2024-10-13T16:00:00.000Z","stockId":1000001711153,"cp":687.39},{"stockId":1000001711153,"date":"2024-10-09T16:00:00.000Z","cp":677.93},{"date":"2024-10-08T16:00:00.000Z","stockId":1000001711153,"cp":656.16},{"stockId":1000001711153,"date":"2024-10-07T16:00:00.000Z","cp":673.18},{"date":"2024-10-06T16:00:00.000Z","stockId":1000001711153,"cp":742.95},{"stockId":1000001711153,"date":"2024-10-03T16:00:00.000Z","cp":720.82},{"date":"2024-10-02T16:00:00.000Z","stockId":1000001711153,"cp":699.62},{"stockId":1000001711153,"date":"2024-10-01T16:00:00.000Z","cp":707.02},{"date":"2024-09-29T16:00:00.000Z","stockId":1000001711153,"cp":665.38},{"stockId":1000001711153,"date":"2024-09-26T16:00:00.000Z","cp":657.31},{"date":"2024-09-25T16:00:00.000Z","stockId":1000001711153,"cp":654.15},{"stockId":1000001711153,"date":"2024-09-24T16:00:00.000Z","cp":642.74},{"date":"2024-09-23T16:00:00.000Z","stockId":1000001711153,"cp":634.91},{"stockId":1000001711153,"date":"2024-09-22T16:00:00.000Z","cp":605.9},{"date":"2024-09-19T16:00:00.000Z","stockId":1000001711153,"cp":600.01},{"stockId":1000001711153,"date":"2024-09-18T16:00:00.000Z","cp":594.03},{"date":"2024-09-16T16:00:00.000Z","stockId":1000001711153,"cp":588.32},{"stockId":1000001711153,"date":"2024-09-15T16:00:00.000Z","cp":579.37},{"date":"2024-09-12T16:00:00.000Z","stockId":1000001711153,"cp":578.82},{"stockId":1000001711153,"date":"2024-09-11T16:00:00.000Z","cp":570.88},{"date":"2024-09-10T16:00:00.000Z","stockId":1000001711153,"cp":570.38},{"stockId":1000001711153,"date":"2024-09-09T16:00:00.000Z","cp":580.6},{"date":"2024-09-08T16:00:00.000Z","stockId":1000001711153,"cp":580.84},{"date":"2024-09-05T16:00:00.000Z","stockId":1000001711153,"cp":594.5},{"date":"2024-09-04T16:00:00.000Z","stockId":1000001711153,"cp":594.5},{"stockId":1000001711153,"date":"2024-09-03T16:00:00.000Z","cp":599.37},{"date":"2024-09-02T16:00:00.000Z","stockId":1000001711153,"cp":609.27},{"stockId":1000001711153,"date":"2024-09-01T16:00:00.000Z","cp":615.96},{"date":"2024-08-29T16:00:00.000Z","stockId":1000001711153,"cp":624.57},{"stockId":1000001711153,"date":"2024-08-28T16:00:00.000Z","cp":625.02},{"date":"2024-08-27T16:00:00.000Z","stockId":1000001711153,"cp":631.15},{"stockId":1000001711153,"date":"2024-08-26T16:00:00.000Z","cp":637.35},{"date":"2024-08-25T16:00:00.000Z","stockId":1000001711153,"cp":626.73},{"stockId":1000001711153,"date":"2024-08-22T16:00:00.000Z","cp":622.22},{"date":"2024-08-21T16:00:00.000Z","stockId":1000001711153,"cp":620.08},{"stockId":1000001711153,"date":"2024-08-20T16:00:00.000Z","cp":617.13},{"date":"2024-08-19T16:00:00.000Z","stockId":1000001711153,"cp":620.51},{"stockId":1000001711153,"date":"2024-08-18T16:00:00.000Z","cp":624.47},{"date":"2024-08-15T16:00:00.000Z","stockId":1000001711153,"cp":619.71},{"stockId":1000001711153,"date":"2024-08-14T16:00:00.000Z","cp":613.09},{"date":"2024-08-13T16:00:00.000Z","stockId":1000001711153,"cp":607.82},{"stockId":1000001711153,"date":"2024-08-12T16:00:00.000Z","cp":607.75},{"date":"2024-08-11T16:00:00.000Z","stockId":1000001711153,"cp":604.44},{"stockId":1000001711153,"date":"2024-08-08T16:00:00.000Z","cp":602.13},{"date":"2024-08-07T16:00:00.000Z","stockId":1000001711153,"cp":597.63},{"stockId":1000001711153,"date":"2024-08-06T16:00:00.000Z","cp":595.08},{"date":"2024-08-05T16:00:00.000Z","stockId":1000001711153,"cp":585.74},{"stockId":1000001711153,"date":"2024-08-04T16:00:00.000Z","cp":591.2},{"date":"2024-08-01T16:00:00.000Z","stockId":1000001711153,"cp":607.64},{"stockId":1000001711153,"date":"2024-07-31T16:00:00.000Z","cp":612.87},{"date":"2024-07-30T16:00:00.000Z","stockId":1000001711153,"cp":612.61},{"stockId":1000001711153,"date":"2024-07-29T16:00:00.000Z","cp":602.84},{"date":"2024-07-28T16:00:00.000Z","stockId":1000001711153,"cp":611.36},{"stockId":1000001711153,"date":"2024-07-25T16:00:00.000Z","cp":604.24},{"date":"2024-07-24T16:00:00.000Z","stockId":1000001711153,"cp":606.96},{"stockId":1000001711153,"date":"2024-07-23T16:00:00.000Z","cp":620.43},{"date":"2024-07-22T16:00:00.000Z","stockId":1000001711153,"cp":619.17},{"stockId":1000001711153,"date":"2024-07-21T16:00:00.000Z","cp":619.7},{"date":"2024-07-18T16:00:00.000Z","stockId":1000001711153,"cp":615.44},{"stockId":1000001711153,"date":"2024-07-17T16:00:00.000Z","cp":631.21},{"date":"2024-07-16T16:00:00.000Z","stockId":1000001711153,"cp":626.39},{"stockId":1000001711153,"date":"2024-07-15T16:00:00.000Z","cp":637.39},{"date":"2024-07-14T16:00:00.000Z","stockId":1000001711153,"cp":644.36},{"stockId":1000001711153,"date":"2024-07-11T16:00:00.000Z","cp":648.34},{"date":"2024-07-10T16:00:00.000Z","stockId":1000001711153,"cp":638.64},{"stockId":1000001711153,"date":"2024-07-09T16:00:00.000Z","cp":629.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000001711153,"cp":637.29},{"stockId":1000001711153,"date":"2024-07-07T16:00:00.000Z","cp":639.5},{"date":"2024-07-04T16:00:00.000Z","stockId":1000001711153,"cp":652.39},{"stockId":1000001711153,"date":"2024-07-03T16:00:00.000Z","cp":663.77},{"date":"2024-07-02T16:00:00.000Z","stockId":1000001711153,"cp":663.78},{"stockId":1000001711153,"date":"2024-07-01T16:00:00.000Z","cp":663.12},{"date":"2024-06-27T16:00:00.000Z","stockId":1000001711153,"cp":651.16},{"stockId":1000001711153,"date":"2024-06-26T16:00:00.000Z","cp":641.81},{"date":"2024-06-25T16:00:00.000Z","stockId":1000001711153,"cp":653.4},{"stockId":1000001711153,"date":"2024-06-24T16:00:00.000Z","cp":653.83},{"date":"2024-06-23T16:00:00.000Z","stockId":1000001711153,"cp":651.09},{"stockId":1000001711153,"date":"2024-06-20T16:00:00.000Z","cp":649.97},{"date":"2024-06-19T16:00:00.000Z","stockId":1000001711153,"cp":660.47},{"stockId":1000001711153,"date":"2024-06-18T16:00:00.000Z","cp":656.34},{"date":"2024-06-17T16:00:00.000Z","stockId":1000001711153,"cp":636.45},{"stockId":1000001711153,"date":"2024-06-16T16:00:00.000Z","cp":632.6},{"date":"2024-06-13T16:00:00.000Z","stockId":1000001711153,"cp":635.7},{"stockId":1000001711153,"date":"2024-06-12T16:00:00.000Z","cp":636.7},{"date":"2024-06-11T16:00:00.000Z","stockId":1000001711153,"cp":635.71},{"stockId":1000001711153,"date":"2024-06-10T16:00:00.000Z","cp":640.39},{"date":"2024-06-06T16:00:00.000Z","stockId":1000001711153,"cp":650.89},{"stockId":1000001711153,"date":"2024-06-05T16:00:00.000Z","cp":645.96},{"date":"2024-06-04T16:00:00.000Z","stockId":1000001711153,"cp":642.78},{"stockId":1000001711153,"date":"2024-06-03T16:00:00.000Z","cp":646.8},{"date":"2024-06-02T16:00:00.000Z","stockId":1000001711153,"cp":648.26},{"stockId":1000001711153,"date":"2024-05-30T16:00:00.000Z","cp":640.89},{"date":"2024-05-29T16:00:00.000Z","stockId":1000001711153,"cp":643.21},{"stockId":1000001711153,"date":"2024-05-28T16:00:00.000Z","cp":656.05},{"date":"2024-05-27T16:00:00.000Z","stockId":1000001711153,"cp":663.76},{"stockId":1000001711153,"date":"2024-05-26T16:00:00.000Z","cp":664},{"date":"2024-05-23T16:00:00.000Z","stockId":1000001711153,"cp":653.53},{"stockId":1000001711153,"date":"2024-05-22T16:00:00.000Z","cp":657.29},{"date":"2024-05-21T16:00:00.000Z","stockId":1000001711153,"cp":664.11},{"stockId":1000001711153,"date":"2024-05-20T16:00:00.000Z","cp":664.98},{"date":"2024-05-19T16:00:00.000Z","stockId":1000001711153,"cp":671.41},{"stockId":1000001711153,"date":"2024-05-16T16:00:00.000Z","cp":668.15},{"date":"2024-05-15T16:00:00.000Z","stockId":1000001711153,"cp":662.94},{"stockId":1000001711153,"date":"2024-05-13T16:00:00.000Z","cp":646.21},{"date":"2024-05-12T16:00:00.000Z","stockId":1000001711153,"cp":654.26},{"stockId":1000001711153,"date":"2024-05-09T16:00:00.000Z","cp":654.84},{"date":"2024-05-08T16:00:00.000Z","stockId":1000001711153,"cp":627},{"stockId":1000001711153,"date":"2024-05-07T16:00:00.000Z","cp":618.87},{"date":"2024-05-06T16:00:00.000Z","stockId":1000001711153,"cp":622.37},{"stockId":1000001711153,"date":"2024-05-05T16:00:00.000Z","cp":618.92},{"date":"2024-05-02T16:00:00.000Z","stockId":1000001711153,"cp":617.11},{"stockId":1000001711153,"date":"2024-05-01T16:00:00.000Z","cp":611.57},{"date":"2024-04-29T16:00:00.000Z","stockId":1000001711153,"cp":612.1},{"stockId":1000001711153,"date":"2024-04-28T16:00:00.000Z","cp":611.16},{"date":"2024-04-25T16:00:00.000Z","stockId":1000001711153,"cp":606.15},{"stockId":1000001711153,"date":"2024-04-24T16:00:00.000Z","cp":600.54},{"date":"2024-04-23T16:00:00.000Z","stockId":1000001711153,"cp":593.96},{"stockId":1000001711153,"date":"2024-04-22T16:00:00.000Z","cp":586.4},{"date":"2024-04-21T16:00:00.000Z","stockId":1000001711153,"cp":583.82},{"stockId":1000001711153,"date":"2024-04-18T16:00:00.000Z","cp":585.13},{"date":"2024-04-17T16:00:00.000Z","stockId":1000001711153,"cp":584.04},{"stockId":1000001711153,"date":"2024-04-16T16:00:00.000Z","cp":578.3},{"date":"2024-04-15T16:00:00.000Z","stockId":1000001711153,"cp":575.12},{"stockId":1000001711153,"date":"2024-04-14T16:00:00.000Z","cp":581.67},{"date":"2024-04-11T16:00:00.000Z","stockId":1000001711153,"cp":577.9},{"stockId":1000001711153,"date":"2024-04-10T16:00:00.000Z","cp":587.84},{"date":"2024-04-09T16:00:00.000Z","stockId":1000001711153,"cp":587.91},{"stockId":1000001711153,"date":"2024-04-08T16:00:00.000Z","cp":580.05},{"date":"2024-04-07T16:00:00.000Z","stockId":1000001711153,"cp":578.97},{"stockId":1000001711153,"date":"2024-04-04T16:00:00.000Z","cp":574.6},{"date":"2024-04-02T16:00:00.000Z","stockId":1000001711153,"cp":580.07},{"stockId":1000001711153,"date":"2024-04-01T16:00:00.000Z","cp":581.28},{"date":"2024-03-27T16:00:00.000Z","stockId":1000001711153,"cp":567.23},{"stockId":1000001711153,"date":"2024-03-26T16:00:00.000Z","cp":565.61},{"date":"2024-03-25T16:00:00.000Z","stockId":1000001711153,"cp":571.47},{"stockId":1000001711153,"date":"2024-03-24T16:00:00.000Z","cp":569.02},{"date":"2024-03-21T16:00:00.000Z","stockId":1000001711153,"cp":570.11},{"stockId":1000001711153,"date":"2024-03-20T16:00:00.000Z","cp":579.43},{"date":"2024-03-19T16:00:00.000Z","stockId":1000001711153,"cp":568.74},{"stockId":1000001711153,"date":"2024-03-18T16:00:00.000Z","cp":567.24},{"date":"2024-03-17T16:00:00.000Z","stockId":1000001711153,"cp":571.05},{"stockId":1000001711153,"date":"2024-03-14T16:00:00.000Z","cp":571.36},{"date":"2024-03-13T16:00:00.000Z","stockId":1000001711153,"cp":577.31},{"stockId":1000001711153,"date":"2024-03-12T16:00:00.000Z","cp":576.45},{"date":"2024-03-11T16:00:00.000Z","stockId":1000001711153,"cp":579.41},{"stockId":1000001711153,"date":"2024-03-10T16:00:00.000Z","cp":570.75},{"date":"2024-03-07T16:00:00.000Z","stockId":1000001711153,"cp":570.67},{"stockId":1000001711153,"date":"2024-03-06T16:00:00.000Z","cp":565.03},{"date":"2024-03-05T16:00:00.000Z","stockId":1000001711153,"cp":564.36},{"stockId":1000001711153,"date":"2024-03-04T16:00:00.000Z","cp":556.88},{"date":"2024-03-03T16:00:00.000Z","stockId":1000001711153,"cp":562.71},{"stockId":1000001711153,"date":"2024-02-29T16:00:00.000Z","cp":562.18},{"date":"2024-02-28T16:00:00.000Z","stockId":1000001711153,"cp":561.16},{"stockId":1000001711153,"date":"2024-02-27T16:00:00.000Z","cp":564.55},{"date":"2024-02-26T16:00:00.000Z","stockId":1000001711153,"cp":572.99},{"stockId":1000001711153,"date":"2024-02-25T16:00:00.000Z","cp":571.28},{"date":"2024-02-22T16:00:00.000Z","stockId":1000001711153,"cp":576.75},{"stockId":1000001711153,"date":"2024-02-21T16:00:00.000Z","cp":576.15},{"date":"2024-02-20T16:00:00.000Z","stockId":1000001711153,"cp":562.61},{"stockId":1000001711153,"date":"2024-02-19T16:00:00.000Z","cp":553.73},{"date":"2024-02-18T16:00:00.000Z","stockId":1000001711153,"cp":546.35},{"stockId":1000001711153,"date":"2024-02-15T16:00:00.000Z","cp":542.87},{"date":"2024-02-14T16:00:00.000Z","stockId":1000001711153,"cp":533.71},{"stockId":1000001711153,"date":"2024-02-13T16:00:00.000Z","cp":532.18},{"date":"2024-02-08T16:00:00.000Z","stockId":1000001711153,"cp":529.62},{"stockId":1000001711153,"date":"2024-02-07T16:00:00.000Z","cp":534.96},{"date":"2024-02-06T16:00:00.000Z","stockId":1000001711153,"cp":537.34},{"stockId":1000001711153,"date":"2024-02-05T16:00:00.000Z","cp":541.91},{"date":"2024-02-04T16:00:00.000Z","stockId":1000001711153,"cp":525.4},{"stockId":1000001711153,"date":"2024-02-01T16:00:00.000Z","cp":526.76},{"date":"2024-01-31T16:00:00.000Z","stockId":1000001711153,"cp":526},{"stockId":1000001711153,"date":"2024-01-30T16:00:00.000Z","cp":528.26},{"date":"2024-01-29T16:00:00.000Z","stockId":1000001711153,"cp":531.04},{"stockId":1000001711153,"date":"2024-01-28T16:00:00.000Z","cp":541.14},{"date":"2024-01-25T16:00:00.000Z","stockId":1000001711153,"cp":535.21},{"stockId":1000001711153,"date":"2024-01-24T16:00:00.000Z","cp":537.95},{"date":"2024-01-23T16:00:00.000Z","stockId":1000001711153,"cp":521.16},{"stockId":1000001711153,"date":"2024-01-22T16:00:00.000Z","cp":501.86},{"date":"2024-01-21T16:00:00.000Z","stockId":1000001711153,"cp":492.99},{"stockId":1000001711153,"date":"2024-01-18T16:00:00.000Z","cp":504.99},{"date":"2024-01-17T16:00:00.000Z","stockId":1000001711153,"cp":506.7},{"stockId":1000001711153,"date":"2024-01-16T16:00:00.000Z","cp":503.74},{"date":"2024-01-15T16:00:00.000Z","stockId":1000001711153,"cp":520.26},{"stockId":1000001711153,"date":"2024-01-14T16:00:00.000Z","cp":526.37},{"date":"2024-01-11T16:00:00.000Z","stockId":1000001711153,"cp":525.96},{"stockId":1000001711153,"date":"2024-01-10T16:00:00.000Z","cp":524.16},{"date":"2024-01-09T16:00:00.000Z","stockId":1000001711153,"cp":524.01},{"stockId":1000001711153,"date":"2024-01-08T16:00:00.000Z","cp":526.72},{"date":"2024-01-07T16:00:00.000Z","stockId":1000001711153,"cp":527.56},{"stockId":1000001711153,"date":"2024-01-04T16:00:00.000Z","cp":535.45},{"date":"2024-01-03T16:00:00.000Z","stockId":1000001711153,"cp":534.09},{"stockId":1000001711153,"date":"2024-01-02T16:00:00.000Z","cp":530.43},{"date":"2024-01-01T16:00:00.000Z","stockId":1000001711153,"cp":530.15},{"stockId":1000001711153,"date":"2023-12-28T16:00:00.000Z","cp":537},{"date":"2023-12-27T16:00:00.000Z","stockId":1000001711153,"cp":534.2},{"stockId":1000001711153,"date":"2023-12-26T16:00:00.000Z","cp":524.32},{"date":"2023-12-21T16:00:00.000Z","stockId":1000001711153,"cp":517.14},{"stockId":1000001711153,"date":"2023-12-20T16:00:00.000Z","cp":517.01},{"date":"2023-12-19T16:00:00.000Z","stockId":1000001711153,"cp":514.09},{"stockId":1000001711153,"date":"2023-12-18T16:00:00.000Z","cp":513.78},{"date":"2023-12-17T16:00:00.000Z","stockId":1000001711153,"cp":516.64},{"stockId":1000001711153,"date":"2023-12-14T16:00:00.000Z","cp":520.15},{"date":"2023-12-13T16:00:00.000Z","stockId":1000001711153,"cp":511.18},{"stockId":1000001711153,"date":"2023-12-12T16:00:00.000Z","cp":509.55},{"date":"2023-12-11T16:00:00.000Z","stockId":1000001711153,"cp":515.63},{"stockId":1000001711153,"date":"2023-12-10T16:00:00.000Z","cp":509.92},{"date":"2023-12-07T16:00:00.000Z","stockId":1000001711153,"cp":513.05},{"stockId":1000001711153,"date":"2023-12-06T16:00:00.000Z","cp":515.26},{"date":"2023-12-05T16:00:00.000Z","stockId":1000001711153,"cp":519.52},{"stockId":1000001711153,"date":"2023-12-04T16:00:00.000Z","cp":516.36},{"date":"2023-12-03T16:00:00.000Z","stockId":1000001711153,"cp":524.74},{"stockId":1000001711153,"date":"2023-11-30T16:00:00.000Z","cp":525.8},{"date":"2023-11-29T16:00:00.000Z","stockId":1000001711153,"cp":532.85},{"stockId":1000001711153,"date":"2023-11-28T16:00:00.000Z","cp":528.79},{"date":"2023-11-27T16:00:00.000Z","stockId":1000001711153,"cp":535.34},{"stockId":1000001711153,"date":"2023-11-26T16:00:00.000Z","cp":539.14},{"date":"2023-11-23T16:00:00.000Z","stockId":1000001711153,"cp":540.3},{"stockId":1000001711153,"date":"2023-11-22T16:00:00.000Z","cp":547.69},{"date":"2023-11-21T16:00:00.000Z","stockId":1000001711153,"cp":541.73},{"stockId":1000001711153,"date":"2023-11-20T16:00:00.000Z","cp":541.31},{"date":"2023-11-19T16:00:00.000Z","stockId":1000001711153,"cp":543.63},{"stockId":1000001711153,"date":"2023-11-16T16:00:00.000Z","cp":533.75},{"date":"2023-11-15T16:00:00.000Z","stockId":1000001711153,"cp":543.18},{"stockId":1000001711153,"date":"2023-11-14T16:00:00.000Z","cp":548.71},{"date":"2023-11-13T16:00:00.000Z","stockId":1000001711153,"cp":531.83},{"stockId":1000001711153,"date":"2023-11-12T16:00:00.000Z","cp":530.35},{"date":"2023-11-09T16:00:00.000Z","stockId":1000001711153,"cp":523.92},{"stockId":1000001711153,"date":"2023-11-08T16:00:00.000Z","cp":530.45},{"date":"2023-11-07T16:00:00.000Z","stockId":1000001711153,"cp":531.38},{"stockId":1000001711153,"date":"2023-11-06T16:00:00.000Z","cp":535.73},{"date":"2023-11-05T16:00:00.000Z","stockId":1000001711153,"cp":543.4},{"stockId":1000001711153,"date":"2023-11-02T16:00:00.000Z","cp":542.66},{"date":"2023-11-01T16:00:00.000Z","stockId":1000001711153,"cp":536.35},{"stockId":1000001711153,"date":"2023-10-31T16:00:00.000Z","cp":534.29},{"date":"2023-10-30T16:00:00.000Z","stockId":1000001711153,"cp":531.76},{"stockId":1000001711153,"date":"2023-10-29T16:00:00.000Z","cp":536.67},{"date":"2023-10-26T16:00:00.000Z","stockId":1000001711153,"cp":542.73},{"stockId":1000001711153,"date":"2023-10-25T16:00:00.000Z","cp":535.31},{"date":"2023-10-24T16:00:00.000Z","stockId":1000001711153,"cp":533.18},{"stockId":1000001711153,"date":"2023-10-23T16:00:00.000Z","cp":533.67},{"date":"2023-10-19T16:00:00.000Z","stockId":1000001711153,"cp":538.92},{"stockId":1000001711153,"date":"2023-10-18T16:00:00.000Z","cp":542.54},{"date":"2023-10-17T16:00:00.000Z","stockId":1000001711153,"cp":554.64},{"stockId":1000001711153,"date":"2023-10-16T16:00:00.000Z","cp":555.97},{"date":"2023-10-15T16:00:00.000Z","stockId":1000001711153,"cp":550.79},{"stockId":1000001711153,"date":"2023-10-12T16:00:00.000Z","cp":554.14},{"date":"2023-10-11T16:00:00.000Z","stockId":1000001711153,"cp":560.9},{"stockId":1000001711153,"date":"2023-10-10T16:00:00.000Z","cp":548.3},{"date":"2023-10-09T16:00:00.000Z","stockId":1000001711153,"cp":545.16},{"stockId":1000001711153,"date":"2023-10-08T16:00:00.000Z","cp":542.39},{"date":"2023-10-05T16:00:00.000Z","stockId":1000001711153,"cp":539.05},{"stockId":1000001711153,"date":"2023-10-04T16:00:00.000Z","cp":532.55},{"date":"2023-10-03T16:00:00.000Z","stockId":1000001711153,"cp":532.68},{"stockId":1000001711153,"date":"2023-10-02T16:00:00.000Z","cp":534.2},{"date":"2023-09-28T16:00:00.000Z","stockId":1000001711153,"cp":553.44},{"stockId":1000001711153,"date":"2023-09-27T16:00:00.000Z","cp":546.06},{"date":"2023-09-26T16:00:00.000Z","stockId":1000001711153,"cp":549.32},{"stockId":1000001711153,"date":"2023-09-25T16:00:00.000Z","cp":544.84},{"date":"2023-09-24T16:00:00.000Z","stockId":1000001711153,"cp":552.12},{"stockId":1000001711153,"date":"2023-09-21T16:00:00.000Z","cp":559.25},{"date":"2023-09-20T16:00:00.000Z","stockId":1000001711153,"cp":551.31},{"stockId":1000001711153,"date":"2023-09-19T16:00:00.000Z","cp":554.82}],"query":{"years":3,"startDate":"2023-09-18T17:45:00.051Z","endDate":"2026-09-18T17:45:00.051Z","volatilityDays":20},"stock":{"_id":1000001711153,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"H11153","tickerId":1711153,"source":"csi","fsTableType":"hybrid","currency":"HKD","constituentsMarkets":["h"],"name":"内地国有","fullName":"中证香港内地国有企业指数","followedNum":2,"insertedDate":"2026-09-16T08:24:48.009Z","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/H11153factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/H11153_Index_Methodology_cn.pdf","basicDate":"2007-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证香港内地民营企业指数和中证香港内地国有企业指数样本均从中证香港100指数样本空间中产生，分别从内地民营企业概念证券以及内地国有企业概念证券中选出市值最大的40个证券组成指数样本，以反映香港证券市场中内地民营企业以及内地国有企业证券的整体表现。","launchDate":"2010-07-29T16:00:00.000Z","rebalancingFrequency":"semi-annually","hotSpots":["soe_reform"],"series":"thematic","totalReturnIndexId":1000001701153,"pinyin":"ndgy","memoNum":1,"hotMetrics":{"tr_cp":{"stockId":1000001711153,"type":"tr_cp","last_data_date":"2026-09-17T16:00:00.000Z","start_date":"2010-07-29T16:00:00.000Z","tr_cpc_fys":0.11248375514313458,"tr_cpc_w1":-0.01365377346030705,"tr_cpc_w2":-0.02850234828129139,"tr_cpc_m1":0.011772675247015973,"tr_cpc_m3":0.052264622141892536,"tr_cpc_m6":0.053190816827711096,"tr_cpc_y1":0.16944301951996543,"tr_cp_cac_y2":0.31363700371872527,"tr_cp_cac_y3":0.25314736651791114,"tr_cp_cac_y5":0.1588852599067867,"tr_cp_cac_y10":0.09552779862203442,"tr_cp_cac_fs":0.06352502250595671,"tr_cp_cuc_y2":0.7269081108665838,"tr_cp_cuc_y3":0.9679154589152499,"tr_cp_cuc_y5":1.0910978082456309,"tr_cp_cuc_y10":1.492031712060018},"o":{"stockId":1000001711153,"type":"o","index_et_fund_num":2,"index_otc_fund_num":4},"ic":{"stockId":1000001711153,"type":"ic","last_data_date":"2026-09-16T16:00:00.000Z","ic_t10_ws":0.6851499999999999,"ic_num":40},"cp":{"stockId":1000001711153,"type":"cp","last_data_date":"2026-09-17T16:00:00.000Z","cpc":0.001112601852154782,"cpc_fys":0.07281122150788999,"cpc_w1":-0.013976906094834485,"cpc_w2":-0.034110845039087456,"cpc_m1":0.0016404250677379828,"cpc_m3":0.03115520302002106,"cpc_m6":0.01698690246659118,"cpc_y1":0.11632913701879222,"cp_cac_y2":0.24863423203838408,"cp_cac_y3":0.18598584997496892,"cp_cac_y5":0.08963951977795914,"cp_cac_y10":0.03714326977594773,"cp_cac_fs":0.012899027160511167,"cp_cuc_y2":0.5600183573565405,"cp_cuc_y3":0.6681631466065652,"cp_cuc_y5":0.5364359253369047,"cp_cuc_y10":0.44050664699511866}},"priceMetrics":{"date":"2026-09-17T16:00:00.000Z","dyr":{"mcw":0.04901757873113795},"pb":{"mcw":0.7909292018029475},"pe_ttm":{"mcw":7.384491792974654},"ps_ttm":{"mcw":1.213638904760566},"cp":917.79,"ta":32313967947,"tv":2343945565,"cpc":0.0011126018521548282,"fet_as_ma":178514084.23680001,"mc":23836657927225.918,"mc_om":10174926755320.77},"staticDividendYieldRatio":0.04173591224916231,"stocksNum":40,"constituentsWeightingList":[{"_id":"6aac95e1956bbc3047577e76","stockId":1000001711153,"date":"2026-09-16T16:00:00.000Z","constituentId":1000000000000939,"weighting":0.110405,"lastUpdated":"2026-09-18T01:37:37.798Z","stock":{"_id":1000000000000939,"stockCode":"00939","exchange":"hk","market":"h","stockType":"company","followedNum":1334,"areaCode":"hk","blackenedNum":4,"fsTableType":"bank","tickerId":939,"name":"建设银行","memoNum":15,"currency":"HKD"},"priceMetrics":{"mc":2508747658191.81}},{"_id":"6aac95e1956bbc3047577e77","stockId":1000001711153,"date":"2026-09-16T16:00:00.000Z","constituentId":1000000000001398,"weighting":0.108474,"lastUpdated":"2026-09-18T01:37:37.801Z","stock":{"_id":1000000000001398,"stockCode":"01398","exchange":"hk","market":"h","stockType":"company","followedNum":1108,"areaCode":"hk","blackenedNum":4,"fsTableType":"bank","tickerId":1398,"name":"工商银行","memoNum":12,"currency":"HKD"},"priceMetrics":{"mc":2673046928167.5}},{"_id":"6aac95e1956bbc3047577e78","stockId":1000001711153,"date":"2026-09-16T16:00:00.000Z","constituentId":1000000000000941,"weighting":0.092464,"lastUpdated":"2026-09-18T01:37:37.804Z","stock":{"_id":1000000000000941,"stockCode":"00941","exchange":"hk","market":"h","stockType":"company","followedNum":1501,"areaCode":"hk","blackenedNum":9,"fsTableType":"non_financial","tickerId":941,"name":"中国移动","memoNum":49,"currency":"HKD"},"priceMetrics":{"mc":1714668621548.7}},{"_id":"6aac95e1956bbc3047577e79","stockId":1000001711153,"date":"2026-09-16T16:00:00.000Z","constituentId":1000000000000883,"weighting":0.080341,"lastUpdated":"2026-09-18T01:37:37.807Z","stock":{"_id":1000000000000883,"stockCode":"00883","exchange":"hk","market":"h","stockType":"company","followedNum":2426,"areaCode":"hk","blackenedNum":5,"fsTableType":"non_financial","tickerId":883,"name":"中国海洋石油","currency":"HKD","memoNum":100},"priceMetrics":{"mc":1121706914022.4001}},{"_id":"6aac95e1956bbc3047577e7a","stockId":1000001711153,"date":"2026-09-16T16:00:00.000Z","constituentId":1000000000003988,"weighting":0.075671,"lastUpdated":"2026-09-18T01:37:37.810Z","stock":{"_id":1000000000003988,"stockCode":"03988","exchange":"hk","market":"h","stockType":"company","followedNum":943,"areaCode":"hk","blackenedNum":9,"fsTableType":"bank","tickerId":3988,"name":"中国银行","currency":"HKD","memoNum":8},"priceMetrics":{"mc":1928441284706.79}},{"_id":"6aac95e1956bbc3047577e7b","stockId":1000001711153,"date":"2026-09-16T16:00:00.000Z","constituentId":1000000000000981,"weighting":0.056693,"lastUpdated":"2026-09-18T01:37:37.813Z","stock":{"_id":1000000000000981,"stockCode":"00981","exchange":"hk","market":"h","stockType":"company","followedNum":1344,"areaCode":"hk","blackenedNum":4,"fsTableType":"non_financial","tickerId":981,"name":"中芯国际","memoNum":15,"currency":"HKD"},"priceMetrics":{"mc":557831537712.75}},{"_id":"6aac95e1956bbc3047577e7c","stockId":1000001711153,"date":"2026-09-16T16:00:00.000Z","constituentId":1000000000003968,"weighting":0.044474,"lastUpdated":"2026-09-18T01:37:37.816Z","stock":{"_id":1000000000003968,"stockCode":"03968","exchange":"hk","market":"h","stockType":"company","followedNum":1341,"areaCode":"hk","blackenedNum":1,"fsTableType":"bank","tickerId":3968,"name":"招商银行","memoNum":12,"currency":"HKD"},"priceMetrics":{"mc":1291256094771.2}},{"_id":"6aac95e1956bbc3047577e7d","stockId":1000001711153,"date":"2026-09-16T16:00:00.000Z","constituentId":1000000000002628,"weighting":0.040245,"lastUpdated":"2026-09-18T01:37:37.819Z","stock":{"_id":1000000000002628,"stockCode":"02628","exchange":"hk","market":"h","stockType":"company","followedNum":738,"areaCode":"hk","blackenedNum":6,"fsTableType":"insurance","tickerId":2628,"name":"中国人寿","currency":"HKD","memoNum":7},"priceMetrics":{"mc":830417032900}},{"_id":"6aac95e1956bbc3047577e7e","stockId":1000001711153,"date":"2026-09-16T16:00:00.000Z","constituentId":1000000000002899,"weighting":0.038293,"lastUpdated":"2026-09-18T01:37:37.822Z","stock":{"_id":1000000000002899,"stockCode":"02899","exchange":"hk","market":"h","stockType":"company","followedNum":591,"areaCode":"hk","blackenedNum":7,"fsTableType":"non_financial","tickerId":2899,"name":"紫金矿业","memoNum":19,"currency":"HKD"},"priceMetrics":{"mc":907806997195.08}},{"_id":"6aac95e1956bbc3047577e7f","stockId":1000001711153,"date":"2026-09-16T16:00:00.000Z","constituentId":1000000000000857,"weighting":0.03809,"lastUpdated":"2026-09-18T01:37:37.825Z","stock":{"_id":1000000000000857,"stockCode":"00857","exchange":"hk","market":"h","stockType":"company","followedNum":776,"areaCode":"hk","blackenedNum":3,"fsTableType":"non_financial","tickerId":857,"name":"中国石油股份","memoNum":15,"currency":"HKD"},"priceMetrics":{"mc":1736869079492.82}}],"mutualMarketTypes":["ha"],"isBlackened":false}}