window.pageData = {"volatilityList":[{"date":"2023-07-02T16:00:00.000Z","value":0.1558981371954263},{"date":"2023-07-03T16:00:00.000Z","value":0.14895619459882548},{"date":"2023-07-04T16:00:00.000Z","value":0.15236235063263562},{"date":"2023-07-05T16:00:00.000Z","value":0.14975601217688017},{"date":"2023-07-06T16:00:00.000Z","value":0.14988738708759555},{"date":"2023-07-09T16:00:00.000Z","value":0.1497268403729198},{"date":"2023-07-10T16:00:00.000Z","value":0.14971222515975147},{"date":"2023-07-11T16:00:00.000Z","value":0.1360179371950332},{"date":"2023-07-12T16:00:00.000Z","value":0.14575887408159358},{"date":"2023-07-13T16:00:00.000Z","value":0.14213615323506285},{"date":"2023-07-16T16:00:00.000Z","value":0.1343774882094009},{"date":"2023-07-17T16:00:00.000Z","value":0.13434303797592193},{"date":"2023-07-18T16:00:00.000Z","value":0.13337142077974282},{"date":"2023-07-19T16:00:00.000Z","value":0.1319522549385396},{"date":"2023-07-20T16:00:00.000Z","value":0.14119944746159357},{"date":"2023-07-23T16:00:00.000Z","value":0.13316693454841863},{"date":"2023-07-24T16:00:00.000Z","value":0.1452612459086174},{"date":"2023-07-25T16:00:00.000Z","value":0.1426104344610895},{"date":"2023-07-26T16:00:00.000Z","value":0.13920445769528234},{"date":"2023-07-27T16:00:00.000Z","value":0.15062401440777728},{"date":"2023-07-30T16:00:00.000Z","value":0.1436124924888453},{"date":"2023-07-31T16:00:00.000Z","value":0.14320480199445437},{"date":"2023-08-01T16:00:00.000Z","value":0.13145603284533008},{"date":"2023-08-02T16:00:00.000Z","value":0.13416597692851007},{"date":"2023-08-03T16:00:00.000Z","value":0.1373789577265182},{"date":"2023-08-06T16:00:00.000Z","value":0.1411424626786337},{"date":"2023-08-07T16:00:00.000Z","value":0.14136806862336235},{"date":"2023-08-08T16:00:00.000Z","value":0.13903270119698255},{"date":"2023-08-09T16:00:00.000Z","value":0.13175914204165742},{"date":"2023-08-10T16:00:00.000Z","value":0.1451966465970972},{"date":"2023-08-13T16:00:00.000Z","value":0.14728254745584016},{"date":"2023-08-14T16:00:00.000Z","value":0.15006317382326323},{"date":"2023-08-15T16:00:00.000Z","value":0.15010320150965997},{"date":"2023-08-16T16:00:00.000Z","value":0.15186899795514228},{"date":"2023-08-17T16:00:00.000Z","value":0.1560566182581431},{"date":"2023-08-20T16:00:00.000Z","value":0.15622965209168008},{"date":"2023-08-21T16:00:00.000Z","value":0.1416303043793797},{"date":"2023-08-22T16:00:00.000Z","value":0.14673117308918043},{"date":"2023-08-23T16:00:00.000Z","value":0.16085561450318603},{"date":"2023-08-24T16:00:00.000Z","value":0.14659086812547586},{"date":"2023-08-27T16:00:00.000Z","value":0.1392166532972218},{"date":"2023-08-28T16:00:00.000Z","value":0.15561493243586522},{"date":"2023-08-29T16:00:00.000Z","value":0.1579471908105637},{"date":"2023-08-30T16:00:00.000Z","value":0.14999970127673456},{"date":"2023-08-31T16:00:00.000Z","value":0.16013115265764208},{"date":"2023-09-03T16:00:00.000Z","value":0.16885164199978756},{"date":"2023-09-04T16:00:00.000Z","value":0.16810640871458238},{"date":"2023-09-05T16:00:00.000Z","value":0.16797039686946666},{"date":"2023-09-06T16:00:00.000Z","value":0.1721482279174948},{"date":"2023-09-07T16:00:00.000Z","value":0.1631326980988484},{"date":"2023-09-10T16:00:00.000Z","value":0.16714808172467116},{"date":"2023-09-11T16:00:00.000Z","value":0.16903527804955795},{"date":"2023-09-12T16:00:00.000Z","value":0.16931363820323067},{"date":"2023-09-13T16:00:00.000Z","value":0.16887420431376712},{"date":"2023-09-14T16:00:00.000Z","value":0.15571906451910544},{"date":"2023-09-17T16:00:00.000Z","value":0.15446807639805427},{"date":"2023-09-18T16:00:00.000Z","value":0.1529766979042605},{"date":"2023-09-19T16:00:00.000Z","value":0.1399232174551988},{"date":"2023-09-20T16:00:00.000Z","value":0.14005634086621077},{"date":"2023-09-21T16:00:00.000Z","value":0.14266291696515332},{"date":"2023-09-24T16:00:00.000Z","value":0.14223904097230558},{"date":"2023-09-25T16:00:00.000Z","value":0.1364683276292468},{"date":"2023-09-26T16:00:00.000Z","value":0.14002702689661772},{"date":"2023-09-27T16:00:00.000Z","value":0.14212548803749606},{"date":"2023-10-08T16:00:00.000Z","value":0.13581420110793677},{"date":"2023-10-09T16:00:00.000Z","value":0.12616655157775},{"date":"2023-10-10T16:00:00.000Z","value":0.13445173151492212},{"date":"2023-10-11T16:00:00.000Z","value":0.13443937752585},{"date":"2023-10-12T16:00:00.000Z","value":0.13009755368912837},{"date":"2023-10-15T16:00:00.000Z","value":0.14184391709425098},{"date":"2023-10-16T16:00:00.000Z","value":0.13486814743078462},{"date":"2023-10-17T16:00:00.000Z","value":0.13424001780005543},{"date":"2023-10-18T16:00:00.000Z","value":0.14075404143302966},{"date":"2023-10-19T16:00:00.000Z","value":0.13983761030883693},{"date":"2023-10-22T16:00:00.000Z","value":0.14603689997830085},{"date":"2023-10-23T16:00:00.000Z","value":0.15046837098321542},{"date":"2023-10-24T16:00:00.000Z","value":0.1650766344820254},{"date":"2023-10-25T16:00:00.000Z","value":0.16603940882427592},{"date":"2023-10-26T16:00:00.000Z","value":0.2126469459933867},{"date":"2023-10-29T16:00:00.000Z","value":0.20831011539056465},{"date":"2023-10-30T16:00:00.000Z","value":0.2081143195642349},{"date":"2023-10-31T16:00:00.000Z","value":0.20624457749424965},{"date":"2023-11-01T16:00:00.000Z","value":0.2064185784203692},{"date":"2023-11-02T16:00:00.000Z","value":0.21050718428807233},{"date":"2023-11-05T16:00:00.000Z","value":0.20965423313765497},{"date":"2023-11-06T16:00:00.000Z","value":0.20947975212185077},{"date":"2023-11-07T16:00:00.000Z","value":0.20554859398486067},{"date":"2023-11-08T16:00:00.000Z","value":0.2056174769207199},{"date":"2023-11-09T16:00:00.000Z","value":0.2022626274253058},{"date":"2023-11-12T16:00:00.000Z","value":0.19162907963828307},{"date":"2023-11-13T16:00:00.000Z","value":0.191854034235543},{"date":"2023-11-14T16:00:00.000Z","value":0.18567972756943357},{"date":"2023-11-15T16:00:00.000Z","value":0.17977161628735966},{"date":"2023-11-16T16:00:00.000Z","value":0.17872568760705593},{"date":"2023-11-19T16:00:00.000Z","value":0.16602203504964275},{"date":"2023-11-20T16:00:00.000Z","value":0.16416982068158925},{"date":"2023-11-21T16:00:00.000Z","value":0.161958212865732},{"date":"2023-11-22T16:00:00.000Z","value":0.16196894504247256},{"date":"2023-11-23T16:00:00.000Z","value":0.09358723186173466},{"date":"2023-11-26T16:00:00.000Z","value":0.09265184583926726},{"date":"2023-11-27T16:00:00.000Z","value":0.09579349868900644},{"date":"2023-11-28T16:00:00.000Z","value":0.09674038267851452},{"date":"2023-11-29T16:00:00.000Z","value":0.09367325095763537},{"date":"2023-11-30T16:00:00.000Z","value":0.08482752204570015},{"date":"2023-12-03T16:00:00.000Z","value":0.09161393817551322},{"date":"2023-12-04T16:00:00.000Z","value":0.09242809229959845},{"date":"2023-12-05T16:00:00.000Z","value":0.09277931300967249},{"date":"2023-12-06T16:00:00.000Z","value":0.10117433943952739},{"date":"2023-12-07T16:00:00.000Z","value":0.10359847138553717},{"date":"2023-12-10T16:00:00.000Z","value":0.10494449508967804},{"date":"2023-12-11T16:00:00.000Z","value":0.10809703935085462},{"date":"2023-12-12T16:00:00.000Z","value":0.12824294421372726},{"date":"2023-12-13T16:00:00.000Z","value":0.12763285051874518},{"date":"2023-12-14T16:00:00.000Z","value":0.12770872845357106},{"date":"2023-12-17T16:00:00.000Z","value":0.12685965369193838},{"date":"2023-12-18T16:00:00.000Z","value":0.12242161778348311},{"date":"2023-12-19T16:00:00.000Z","value":0.12876358518656952},{"date":"2023-12-20T16:00:00.000Z","value":0.1361593692445071},{"date":"2023-12-21T16:00:00.000Z","value":0.1341438411912912},{"date":"2023-12-24T16:00:00.000Z","value":0.13870282057657557},{"date":"2023-12-25T16:00:00.000Z","value":0.13461692593437147},{"date":"2023-12-26T16:00:00.000Z","value":0.15163770849594724},{"date":"2023-12-27T16:00:00.000Z","value":0.1715272396973852},{"date":"2023-12-28T16:00:00.000Z","value":0.17260095374080175},{"date":"2024-01-01T16:00:00.000Z","value":0.17077147459344202},{"date":"2024-01-02T16:00:00.000Z","value":0.17056525124627564},{"date":"2024-01-03T16:00:00.000Z","value":0.1755127758699986},{"date":"2024-01-04T16:00:00.000Z","value":0.1773050735442511},{"date":"2024-01-07T16:00:00.000Z","value":0.1831476880225575},{"date":"2024-01-08T16:00:00.000Z","value":0.18294787604113322},{"date":"2024-01-09T16:00:00.000Z","value":0.19205160029312363},{"date":"2024-01-10T16:00:00.000Z","value":0.17774414343815578},{"date":"2024-01-11T16:00:00.000Z","value":0.1771873646514515},{"date":"2024-01-14T16:00:00.000Z","value":0.17655333544901386},{"date":"2024-01-15T16:00:00.000Z","value":0.1735718702588218},{"date":"2024-01-16T16:00:00.000Z","value":0.19422135628907394},{"date":"2024-01-17T16:00:00.000Z","value":0.18667826859771208},{"date":"2024-01-18T16:00:00.000Z","value":0.18268517319215413},{"date":"2024-01-21T16:00:00.000Z","value":0.2403457311952948},{"date":"2024-01-22T16:00:00.000Z","value":0.23790683373549457},{"date":"2024-01-23T16:00:00.000Z","value":0.24320714451343164},{"date":"2024-01-24T16:00:00.000Z","value":0.24412942424744813},{"date":"2024-01-25T16:00:00.000Z","value":0.22808098287542575},{"date":"2024-01-28T16:00:00.000Z","value":0.23164146290049134},{"date":"2024-01-29T16:00:00.000Z","value":0.24084502073959443},{"date":"2024-01-30T16:00:00.000Z","value":0.2498401453310089},{"date":"2024-01-31T16:00:00.000Z","value":0.24858375445185424},{"date":"2024-02-01T16:00:00.000Z","value":0.24935827110858988},{"date":"2024-02-04T16:00:00.000Z","value":0.2518995220005667},{"date":"2024-02-05T16:00:00.000Z","value":0.32079443191519813},{"date":"2024-02-06T16:00:00.000Z","value":0.32123873825579385},{"date":"2024-02-07T16:00:00.000Z","value":0.32764983563374067},{"date":"2024-02-18T16:00:00.000Z","value":0.3283887562662062},{"date":"2024-02-19T16:00:00.000Z","value":0.32894966546878346},{"date":"2024-02-20T16:00:00.000Z","value":0.33740750881152726},{"date":"2024-02-21T16:00:00.000Z","value":0.32854325558321135},{"date":"2024-02-22T16:00:00.000Z","value":0.32868771315636397},{"date":"2024-02-25T16:00:00.000Z","value":0.3291320199982204},{"date":"2024-02-26T16:00:00.000Z","value":0.28508621558024966},{"date":"2024-02-27T16:00:00.000Z","value":0.2966501481427061},{"date":"2024-02-28T16:00:00.000Z","value":0.298613706760896},{"date":"2024-02-29T16:00:00.000Z","value":0.2940949032253988},{"date":"2024-03-03T16:00:00.000Z","value":0.29410410288567107},{"date":"2024-03-04T16:00:00.000Z","value":0.28559599503763183},{"date":"2024-03-05T16:00:00.000Z","value":0.2742179271341021},{"date":"2024-03-06T16:00:00.000Z","value":0.26040880809003136},{"date":"2024-03-07T16:00:00.000Z","value":0.2605435775179575},{"date":"2024-03-10T16:00:00.000Z","value":0.2578114411733909},{"date":"2024-03-11T16:00:00.000Z","value":0.247064203705198},{"date":"2024-03-12T16:00:00.000Z","value":0.1923419948229256},{"date":"2024-03-13T16:00:00.000Z","value":0.19037901364273857},{"date":"2024-03-14T16:00:00.000Z","value":0.18652426583390508},{"date":"2024-03-17T16:00:00.000Z","value":0.18650638071504866},{"date":"2024-03-18T16:00:00.000Z","value":0.18744391930712853},{"date":"2024-03-19T16:00:00.000Z","value":0.17629408992496481},{"date":"2024-03-20T16:00:00.000Z","value":0.17469571420169522},{"date":"2024-03-21T16:00:00.000Z","value":0.19050950662165111},{"date":"2024-03-24T16:00:00.000Z","value":0.196064624762456},{"date":"2024-03-25T16:00:00.000Z","value":0.19461510127827913},{"date":"2024-03-26T16:00:00.000Z","value":0.18748069322142477},{"date":"2024-03-27T16:00:00.000Z","value":0.17689125949043757},{"date":"2024-03-28T16:00:00.000Z","value":0.1804783119183635},{"date":"2024-03-31T16:00:00.000Z","value":0.19698320019642138},{"date":"2024-04-01T16:00:00.000Z","value":0.19957168749893126},{"date":"2024-04-02T16:00:00.000Z","value":0.19548349432262646},{"date":"2024-04-07T16:00:00.000Z","value":0.19914962498828445},{"date":"2024-04-08T16:00:00.000Z","value":0.1994987153371255},{"date":"2024-04-09T16:00:00.000Z","value":0.1911482250734663},{"date":"2024-04-10T16:00:00.000Z","value":0.1705276086975438},{"date":"2024-04-11T16:00:00.000Z","value":0.17259643579652942},{"date":"2024-04-14T16:00:00.000Z","value":0.1718748290527065},{"date":"2024-04-15T16:00:00.000Z","value":0.1794387562880189},{"date":"2024-04-16T16:00:00.000Z","value":0.19592335422226717},{"date":"2024-04-17T16:00:00.000Z","value":0.20012373162380923},{"date":"2024-04-18T16:00:00.000Z","value":0.20004723969154278},{"date":"2024-04-21T16:00:00.000Z","value":0.20279812022288074},{"date":"2024-04-22T16:00:00.000Z","value":0.19108185043705694},{"date":"2024-04-23T16:00:00.000Z","value":0.18526345286743393},{"date":"2024-04-24T16:00:00.000Z","value":0.18277867407981924},{"date":"2024-04-25T16:00:00.000Z","value":0.17736400493657717},{"date":"2024-04-28T16:00:00.000Z","value":0.19073882824588825},{"date":"2024-04-29T16:00:00.000Z","value":0.18899934140177232},{"date":"2024-05-05T16:00:00.000Z","value":0.18431983729835374},{"date":"2024-05-06T16:00:00.000Z","value":0.18102782483663055},{"date":"2024-05-07T16:00:00.000Z","value":0.18335134607368564},{"date":"2024-05-08T16:00:00.000Z","value":0.1744874583558033},{"date":"2024-05-09T16:00:00.000Z","value":0.1753858137648449},{"date":"2024-05-12T16:00:00.000Z","value":0.17118841662770903},{"date":"2024-05-13T16:00:00.000Z","value":0.17062903651904732},{"date":"2024-05-14T16:00:00.000Z","value":0.17220922005630693},{"date":"2024-05-15T16:00:00.000Z","value":0.17298962725682884},{"date":"2024-05-16T16:00:00.000Z","value":0.14832378765974027},{"date":"2024-05-19T16:00:00.000Z","value":0.13611132413662885},{"date":"2024-05-20T16:00:00.000Z","value":0.13461070556183055},{"date":"2024-05-21T16:00:00.000Z","value":0.1392492818554158},{"date":"2024-05-22T16:00:00.000Z","value":0.16032256290810815},{"date":"2024-05-23T16:00:00.000Z","value":0.16531106583955102},{"date":"2024-05-26T16:00:00.000Z","value":0.16696933097990813},{"date":"2024-05-27T16:00:00.000Z","value":0.17504055455750206},{"date":"2024-05-28T16:00:00.000Z","value":0.1724793388358687},{"date":"2024-05-29T16:00:00.000Z","value":0.15449810144317144},{"date":"2024-05-30T16:00:00.000Z","value":0.15239142707648143},{"date":"2024-06-02T16:00:00.000Z","value":0.13084079885194252},{"date":"2024-06-03T16:00:00.000Z","value":0.13930080658420232},{"date":"2024-06-04T16:00:00.000Z","value":0.15236540743015287},{"date":"2024-06-05T16:00:00.000Z","value":0.15575865501570058},{"date":"2024-06-06T16:00:00.000Z","value":0.1564712629121028},{"date":"2024-06-10T16:00:00.000Z","value":0.1558008638075834},{"date":"2024-06-11T16:00:00.000Z","value":0.1560020359294904},{"date":"2024-06-12T16:00:00.000Z","value":0.15524383149599055},{"date":"2024-06-13T16:00:00.000Z","value":0.1596173111401794},{"date":"2024-06-16T16:00:00.000Z","value":0.15219792202092255},{"date":"2024-06-17T16:00:00.000Z","value":0.14259575224356472},{"date":"2024-06-18T16:00:00.000Z","value":0.14205202177472456},{"date":"2024-06-19T16:00:00.000Z","value":0.14928774333723566},{"date":"2024-06-20T16:00:00.000Z","value":0.14006712248883205},{"date":"2024-06-23T16:00:00.000Z","value":0.1441051564139659},{"date":"2024-06-24T16:00:00.000Z","value":0.1381579990920411},{"date":"2024-06-25T16:00:00.000Z","value":0.14822052340941716},{"date":"2024-06-26T16:00:00.000Z","value":0.15065533409494092},{"date":"2024-06-27T16:00:00.000Z","value":0.15069843887761394},{"date":"2024-06-30T16:00:00.000Z","value":0.16140793784062032},{"date":"2024-07-01T16:00:00.000Z","value":0.16163790100442915},{"date":"2024-07-02T16:00:00.000Z","value":0.15258897720318434},{"date":"2024-07-03T16:00:00.000Z","value":0.15322296326363086},{"date":"2024-07-04T16:00:00.000Z","value":0.15037217889198223},{"date":"2024-07-07T16:00:00.000Z","value":0.15981148443723586},{"date":"2024-07-08T16:00:00.000Z","value":0.16413626202005},{"date":"2024-07-09T16:00:00.000Z","value":0.1612360990691983},{"date":"2024-07-10T16:00:00.000Z","value":0.18110395932621767},{"date":"2024-07-11T16:00:00.000Z","value":0.17782174829822484},{"date":"2024-07-14T16:00:00.000Z","value":0.176905295742589},{"date":"2024-07-15T16:00:00.000Z","value":0.17687124456800854},{"date":"2024-07-16T16:00:00.000Z","value":0.18637965187919125},{"date":"2024-07-17T16:00:00.000Z","value":0.17941429505629555},{"date":"2024-07-18T16:00:00.000Z","value":0.18081015893896485},{"date":"2024-07-21T16:00:00.000Z","value":0.1759489792199271},{"date":"2024-07-22T16:00:00.000Z","value":0.20708482114098173},{"date":"2024-07-23T16:00:00.000Z","value":0.20374326660960934},{"date":"2024-07-24T16:00:00.000Z","value":0.20169869344674018},{"date":"2024-07-25T16:00:00.000Z","value":0.20296267197003043},{"date":"2024-07-28T16:00:00.000Z","value":0.20281404115466561},{"date":"2024-07-29T16:00:00.000Z","value":0.20284798988583633},{"date":"2024-07-30T16:00:00.000Z","value":0.2600083373379288},{"date":"2024-07-31T16:00:00.000Z","value":0.2540048159160981},{"date":"2024-08-01T16:00:00.000Z","value":0.2531369076012872},{"date":"2024-08-04T16:00:00.000Z","value":0.24283263240483735},{"date":"2024-08-05T16:00:00.000Z","value":0.2473936598951613},{"date":"2024-08-06T16:00:00.000Z","value":0.2483619839917688},{"date":"2024-08-07T16:00:00.000Z","value":0.2496798124148337},{"date":"2024-08-08T16:00:00.000Z","value":0.25376390320338454},{"date":"2024-08-11T16:00:00.000Z","value":0.2532278249876129},{"date":"2024-08-12T16:00:00.000Z","value":0.25389607254206703},{"date":"2024-08-13T16:00:00.000Z","value":0.2555938685147165},{"date":"2024-08-14T16:00:00.000Z","value":0.2543350645980505},{"date":"2024-08-15T16:00:00.000Z","value":0.25565940128080084},{"date":"2024-08-18T16:00:00.000Z","value":0.2536553148050031},{"date":"2024-08-19T16:00:00.000Z","value":0.23313773127526835},{"date":"2024-08-20T16:00:00.000Z","value":0.22942120542540806},{"date":"2024-08-21T16:00:00.000Z","value":0.23203178393946947},{"date":"2024-08-22T16:00:00.000Z","value":0.2316395982067474},{"date":"2024-08-25T16:00:00.000Z","value":0.2264252542008849},{"date":"2024-08-26T16:00:00.000Z","value":0.22640905715396398},{"date":"2024-08-27T16:00:00.000Z","value":0.1565723705992476},{"date":"2024-08-28T16:00:00.000Z","value":0.15718914043694124},{"date":"2024-08-29T16:00:00.000Z","value":0.17877647698122393},{"date":"2024-09-01T16:00:00.000Z","value":0.1988691485957205},{"date":"2024-09-02T16:00:00.000Z","value":0.1975057314449769},{"date":"2024-09-03T16:00:00.000Z","value":0.1989767759958042},{"date":"2024-09-04T16:00:00.000Z","value":0.187641154562057},{"date":"2024-09-05T16:00:00.000Z","value":0.18726361989685195},{"date":"2024-09-08T16:00:00.000Z","value":0.1870392109835192},{"date":"2024-09-09T16:00:00.000Z","value":0.18732954070996924},{"date":"2024-09-10T16:00:00.000Z","value":0.17886697553353184},{"date":"2024-09-11T16:00:00.000Z","value":0.18020829336914743},{"date":"2024-09-12T16:00:00.000Z","value":0.17927626301142996},{"date":"2024-09-17T16:00:00.000Z","value":0.1791895126677261},{"date":"2024-09-18T16:00:00.000Z","value":0.21211634548301367},{"date":"2024-09-19T16:00:00.000Z","value":0.21297302686585257},{"date":"2024-09-22T16:00:00.000Z","value":0.2077083690455167},{"date":"2024-09-23T16:00:00.000Z","value":0.25721925882264013},{"date":"2024-09-24T16:00:00.000Z","value":0.2570305796692403},{"date":"2024-09-25T16:00:00.000Z","value":0.3331393034290207},{"date":"2024-09-26T16:00:00.000Z","value":0.37520007838392494},{"date":"2024-09-29T16:00:00.000Z","value":0.46869504040785703},{"date":"2024-10-07T16:00:00.000Z","value":0.4761757830538258},{"date":"2024-10-08T16:00:00.000Z","value":0.5821853240141218},{"date":"2024-10-09T16:00:00.000Z","value":0.5821291506278694},{"date":"2024-10-10T16:00:00.000Z","value":0.5878396384441905},{"date":"2024-10-13T16:00:00.000Z","value":0.5877624842089129},{"date":"2024-10-14T16:00:00.000Z","value":0.5943742189804176},{"date":"2024-10-15T16:00:00.000Z","value":0.5977530411229989},{"date":"2024-10-16T16:00:00.000Z","value":0.6024564396302615},{"date":"2024-10-17T16:00:00.000Z","value":0.6053822039196167},{"date":"2024-10-20T16:00:00.000Z","value":0.6017480032529042},{"date":"2024-10-21T16:00:00.000Z","value":0.5975551882810797},{"date":"2024-10-22T16:00:00.000Z","value":0.5961931804226377},{"date":"2024-10-23T16:00:00.000Z","value":0.5922521480431541},{"date":"2024-10-24T16:00:00.000Z","value":0.5896038688060118},{"date":"2024-10-27T16:00:00.000Z","value":0.5878402910663619},{"date":"2024-10-28T16:00:00.000Z","value":0.5851497709625462},{"date":"2024-10-29T16:00:00.000Z","value":0.5862060666672725},{"date":"2024-10-30T16:00:00.000Z","value":0.5490237654847273},{"date":"2024-10-31T16:00:00.000Z","value":0.5161530603625608},{"date":"2024-11-03T16:00:00.000Z","value":0.41373859509435157},{"date":"2024-11-04T16:00:00.000Z","value":0.3910417897260217},{"date":"2024-11-05T16:00:00.000Z","value":0.22905831252885916},{"date":"2024-11-06T16:00:00.000Z","value":0.2905877274712976},{"date":"2024-11-07T16:00:00.000Z","value":0.2816499622405928},{"date":"2024-11-10T16:00:00.000Z","value":0.2831782730322575},{"date":"2024-11-11T16:00:00.000Z","value":0.26579739933615515},{"date":"2024-11-12T16:00:00.000Z","value":0.25864563843352517},{"date":"2024-11-13T16:00:00.000Z","value":0.2645557364216372},{"date":"2024-11-14T16:00:00.000Z","value":0.256040672111263},{"date":"2024-11-17T16:00:00.000Z","value":0.2686114198818262},{"date":"2024-11-18T16:00:00.000Z","value":0.26500265118305255},{"date":"2024-11-19T16:00:00.000Z","value":0.2657724919587288},{"date":"2024-11-20T16:00:00.000Z","value":0.2651792411815446},{"date":"2024-11-21T16:00:00.000Z","value":0.29461576772424664},{"date":"2024-11-24T16:00:00.000Z","value":0.2881077586526609},{"date":"2024-11-25T16:00:00.000Z","value":0.2796436096285421},{"date":"2024-11-26T16:00:00.000Z","value":0.28177147617775655},{"date":"2024-11-27T16:00:00.000Z","value":0.281846677953006},{"date":"2024-11-28T16:00:00.000Z","value":0.2916196005808496},{"date":"2024-12-01T16:00:00.000Z","value":0.2915192100201637},{"date":"2024-12-02T16:00:00.000Z","value":0.2895953744296096},{"date":"2024-12-03T16:00:00.000Z","value":0.29313720354745043},{"date":"2024-12-04T16:00:00.000Z","value":0.22322334564147783},{"date":"2024-12-05T16:00:00.000Z","value":0.22359560508572657},{"date":"2024-12-08T16:00:00.000Z","value":0.2229594340375413},{"date":"2024-12-09T16:00:00.000Z","value":0.23610950202469644},{"date":"2024-12-10T16:00:00.000Z","value":0.24987372080299555},{"date":"2024-12-11T16:00:00.000Z","value":0.25255313068416624},{"date":"2024-12-12T16:00:00.000Z","value":0.2744792736806512},{"date":"2024-12-15T16:00:00.000Z","value":0.26673168549536563},{"date":"2024-12-16T16:00:00.000Z","value":0.27880741662658437},{"date":"2024-12-17T16:00:00.000Z","value":0.2785193539006316},{"date":"2024-12-18T16:00:00.000Z","value":0.28024046412465803},{"date":"2024-12-19T16:00:00.000Z","value":0.24425742358697425},{"date":"2024-12-22T16:00:00.000Z","value":0.2600638377767223},{"date":"2024-12-23T16:00:00.000Z","value":0.26374794286345477},{"date":"2024-12-24T16:00:00.000Z","value":0.263753639093821},{"date":"2024-12-25T16:00:00.000Z","value":0.2637945562186385},{"date":"2024-12-26T16:00:00.000Z","value":0.2511750227663527},{"date":"2024-12-29T16:00:00.000Z","value":0.24053832626732385},{"date":"2024-12-30T16:00:00.000Z","value":0.24275054663851933},{"date":"2025-01-01T16:00:00.000Z","value":0.24041819817290874},{"date":"2025-01-02T16:00:00.000Z","value":0.2625297963358268},{"date":"2025-01-05T16:00:00.000Z","value":0.26258390175494667},{"date":"2025-01-06T16:00:00.000Z","value":0.26292046590602436},{"date":"2025-01-07T16:00:00.000Z","value":0.24554216840317603},{"date":"2025-01-08T16:00:00.000Z","value":0.22060209884431362},{"date":"2025-01-09T16:00:00.000Z","value":0.1859643154426135},{"date":"2025-01-12T16:00:00.000Z","value":0.17574243115254679},{"date":"2025-01-13T16:00:00.000Z","value":0.20847469164595459},{"date":"2025-01-14T16:00:00.000Z","value":0.2006824622500225},{"date":"2025-01-15T16:00:00.000Z","value":0.20141699450051198},{"date":"2025-01-16T16:00:00.000Z","value":0.20940693131560473},{"date":"2025-01-19T16:00:00.000Z","value":0.2058317661936199},{"date":"2025-01-20T16:00:00.000Z","value":0.19469778638038815},{"date":"2025-01-21T16:00:00.000Z","value":0.1874850124222592},{"date":"2025-01-22T16:00:00.000Z","value":0.1871576924643895},{"date":"2025-01-23T16:00:00.000Z","value":0.1882997472957385},{"date":"2025-01-26T16:00:00.000Z","value":0.18789077261333598},{"date":"2025-02-04T16:00:00.000Z","value":0.19229118048177424},{"date":"2025-02-05T16:00:00.000Z","value":0.19606259571934848},{"date":"2025-02-06T16:00:00.000Z","value":0.20572893338008938},{"date":"2025-02-09T16:00:00.000Z","value":0.1809107820011636},{"date":"2025-02-10T16:00:00.000Z","value":0.17396133830659796},{"date":"2025-02-11T16:00:00.000Z","value":0.17495672127724612},{"date":"2025-02-12T16:00:00.000Z","value":0.1750087484224014},{"date":"2025-02-13T16:00:00.000Z","value":0.17386134493971975},{"date":"2025-02-16T16:00:00.000Z","value":0.15416157136579756},{"date":"2025-02-17T16:00:00.000Z","value":0.1690862200372155},{"date":"2025-02-18T16:00:00.000Z","value":0.14515965877960751},{"date":"2025-02-19T16:00:00.000Z","value":0.14478190823664616},{"date":"2025-02-20T16:00:00.000Z","value":0.1449798224827294},{"date":"2025-02-23T16:00:00.000Z","value":0.1386946146810248},{"date":"2025-02-24T16:00:00.000Z","value":0.14340931542524446},{"date":"2025-02-25T16:00:00.000Z","value":0.149545984435666},{"date":"2025-02-26T16:00:00.000Z","value":0.15388940877788915},{"date":"2025-02-27T16:00:00.000Z","value":0.15638309901624486},{"date":"2025-03-02T16:00:00.000Z","value":0.15682192783819754},{"date":"2025-03-03T16:00:00.000Z","value":0.1577428946968863},{"date":"2025-03-04T16:00:00.000Z","value":0.14760836243772843},{"date":"2025-03-05T16:00:00.000Z","value":0.14896158667623505},{"date":"2025-03-06T16:00:00.000Z","value":0.142245900882831},{"date":"2025-03-09T16:00:00.000Z","value":0.13691706240663276},{"date":"2025-03-10T16:00:00.000Z","value":0.14060333435456907},{"date":"2025-03-11T16:00:00.000Z","value":0.1428554111094804},{"date":"2025-03-12T16:00:00.000Z","value":0.14274545028176336},{"date":"2025-03-13T16:00:00.000Z","value":0.19487728561126827},{"date":"2025-03-16T16:00:00.000Z","value":0.19469768268204699},{"date":"2025-03-17T16:00:00.000Z","value":0.18093394936050894},{"date":"2025-03-18T16:00:00.000Z","value":0.1853087383199498},{"date":"2025-03-19T16:00:00.000Z","value":0.18948165526485194},{"date":"2025-03-20T16:00:00.000Z","value":0.19631838151395192},{"date":"2025-03-23T16:00:00.000Z","value":0.19613824919192777},{"date":"2025-03-24T16:00:00.000Z","value":0.19140064369221435},{"date":"2025-03-25T16:00:00.000Z","value":0.18802643251710327},{"date":"2025-03-26T16:00:00.000Z","value":0.17464727782025913},{"date":"2025-03-27T16:00:00.000Z","value":0.17744193744856007},{"date":"2025-03-30T16:00:00.000Z","value":0.179442399431087},{"date":"2025-03-31T16:00:00.000Z","value":0.18372714325726533},{"date":"2025-04-01T16:00:00.000Z","value":0.18158757108721862},{"date":"2025-04-02T16:00:00.000Z","value":0.17958844114768477},{"date":"2025-04-06T16:00:00.000Z","value":0.3038695676831901},{"date":"2025-04-07T16:00:00.000Z","value":0.3576329057482305},{"date":"2025-04-08T16:00:00.000Z","value":0.36588202260120734},{"date":"2025-04-09T16:00:00.000Z","value":0.3702028530424535},{"date":"2025-04-10T16:00:00.000Z","value":0.3734649509100595},{"date":"2025-04-13T16:00:00.000Z","value":0.35023844849565733},{"date":"2025-04-14T16:00:00.000Z","value":0.35139945285424834},{"date":"2025-04-15T16:00:00.000Z","value":0.35092259824489996},{"date":"2025-04-16T16:00:00.000Z","value":0.3491702553074487},{"date":"2025-04-17T16:00:00.000Z","value":0.3556765039378471},{"date":"2025-04-20T16:00:00.000Z","value":0.3520741093712134},{"date":"2025-04-21T16:00:00.000Z","value":0.35209719173302595},{"date":"2025-04-22T16:00:00.000Z","value":0.35502189923480687},{"date":"2025-04-23T16:00:00.000Z","value":0.3551952652452741},{"date":"2025-04-24T16:00:00.000Z","value":0.35585365220591786},{"date":"2025-04-27T16:00:00.000Z","value":0.36152352251931674},{"date":"2025-04-28T16:00:00.000Z","value":0.36198755119630976},{"date":"2025-04-29T16:00:00.000Z","value":0.3599667245947075},{"date":"2025-05-05T16:00:00.000Z","value":0.3604328156577895},{"date":"2025-05-06T16:00:00.000Z","value":0.3601350027368208},{"date":"2025-05-07T16:00:00.000Z","value":0.2539328623399003},{"date":"2025-05-08T16:00:00.000Z","value":0.1841016853666763},{"date":"2025-05-11T16:00:00.000Z","value":0.1628056519763744},{"date":"2025-05-12T16:00:00.000Z","value":0.14660588130765428},{"date":"2025-05-13T16:00:00.000Z","value":0.14068564860971955},{"date":"2025-05-14T16:00:00.000Z","value":0.135040334497176},{"date":"2025-05-15T16:00:00.000Z","value":0.13150836175574124},{"date":"2025-05-18T16:00:00.000Z","value":0.14131909583265664},{"date":"2025-05-19T16:00:00.000Z","value":0.1567013685234522},{"date":"2025-05-20T16:00:00.000Z","value":0.13774526596333803},{"date":"2025-05-21T16:00:00.000Z","value":0.14193243447053813},{"date":"2025-05-22T16:00:00.000Z","value":0.14537504613898075},{"date":"2025-05-25T16:00:00.000Z","value":0.14212687679290306},{"date":"2025-05-26T16:00:00.000Z","value":0.14470196847159394},{"date":"2025-05-27T16:00:00.000Z","value":0.14123702961816495},{"date":"2025-05-28T16:00:00.000Z","value":0.11814556511833965},{"date":"2025-05-29T16:00:00.000Z","value":0.11838533396497057},{"date":"2025-06-02T16:00:00.000Z","value":0.12303806125931116},{"date":"2025-06-03T16:00:00.000Z","value":0.12760748653220602},{"date":"2025-06-04T16:00:00.000Z","value":0.15067454813687045},{"date":"2025-06-05T16:00:00.000Z","value":0.15057856798543562},{"date":"2025-06-08T16:00:00.000Z","value":0.15056841870285545},{"date":"2025-06-09T16:00:00.000Z","value":0.15139310544229118},{"date":"2025-06-10T16:00:00.000Z","value":0.15145365767915495},{"date":"2025-06-11T16:00:00.000Z","value":0.15182134344617848},{"date":"2025-06-12T16:00:00.000Z","value":0.1697856660112331},{"date":"2025-06-15T16:00:00.000Z","value":0.1703645183628985},{"date":"2025-06-16T16:00:00.000Z","value":0.16257031037715133},{"date":"2025-06-17T16:00:00.000Z","value":0.1461763882562906},{"date":"2025-06-18T16:00:00.000Z","value":0.15573706799808706},{"date":"2025-06-19T16:00:00.000Z","value":0.15428763131757608},{"date":"2025-06-22T16:00:00.000Z","value":0.15270837769969264},{"date":"2025-06-23T16:00:00.000Z","value":0.1565080559819611},{"date":"2025-06-24T16:00:00.000Z","value":0.15375761060297957},{"date":"2025-06-25T16:00:00.000Z","value":0.15043578076153571},{"date":"2025-06-26T16:00:00.000Z","value":0.1503444612521952},{"date":"2025-06-29T16:00:00.000Z","value":0.1524438694080958},{"date":"2025-06-30T16:00:00.000Z","value":0.14389817381752104},{"date":"2025-07-01T16:00:00.000Z","value":0.13235544257442164},{"date":"2025-07-02T16:00:00.000Z","value":0.1171949961521805},{"date":"2025-07-03T16:00:00.000Z","value":0.117559139924722},{"date":"2025-07-06T16:00:00.000Z","value":0.11666709435950465},{"date":"2025-07-07T16:00:00.000Z","value":0.11835430893383991},{"date":"2025-07-08T16:00:00.000Z","value":0.11859079258610242},{"date":"2025-07-09T16:00:00.000Z","value":0.11865122233792032},{"date":"2025-07-10T16:00:00.000Z","value":0.09724352847817591},{"date":"2025-07-13T16:00:00.000Z","value":0.09595945575986103},{"date":"2025-07-14T16:00:00.000Z","value":0.09926230885620073},{"date":"2025-07-15T16:00:00.000Z","value":0.09646238133848552},{"date":"2025-07-16T16:00:00.000Z","value":0.07636703381090276},{"date":"2025-07-17T16:00:00.000Z","value":0.0742119029617441},{"date":"2025-07-20T16:00:00.000Z","value":0.07417049802116342},{"date":"2025-07-21T16:00:00.000Z","value":0.06548364026733891},{"date":"2025-07-22T16:00:00.000Z","value":0.06589410279378324},{"date":"2025-07-23T16:00:00.000Z","value":0.06836968606083474},{"date":"2025-07-24T16:00:00.000Z","value":0.07464104453568245},{"date":"2025-07-27T16:00:00.000Z","value":0.07286855974304587},{"date":"2025-07-28T16:00:00.000Z","value":0.07120955428079674},{"date":"2025-07-29T16:00:00.000Z","value":0.0766890362268896},{"date":"2025-07-30T16:00:00.000Z","value":0.1046973103059435},{"date":"2025-07-31T16:00:00.000Z","value":0.10375955749267025},{"date":"2025-08-03T16:00:00.000Z","value":0.1027504572797362},{"date":"2025-08-04T16:00:00.000Z","value":0.10344326087959475},{"date":"2025-08-05T16:00:00.000Z","value":0.10348502545817742},{"date":"2025-08-06T16:00:00.000Z","value":0.10347097513146807},{"date":"2025-08-07T16:00:00.000Z","value":0.10304456054839384},{"date":"2025-08-10T16:00:00.000Z","value":0.10619265862838256},{"date":"2025-08-11T16:00:00.000Z","value":0.10173193532502613},{"date":"2025-08-12T16:00:00.000Z","value":0.10310313162533598},{"date":"2025-08-13T16:00:00.000Z","value":0.10280109523767392},{"date":"2025-08-14T16:00:00.000Z","value":0.10890168467903615},{"date":"2025-08-17T16:00:00.000Z","value":0.11307774004610158},{"date":"2025-08-18T16:00:00.000Z","value":0.11203933497465522},{"date":"2025-08-19T16:00:00.000Z","value":0.11430958218135732},{"date":"2025-08-20T16:00:00.000Z","value":0.11181105651314359},{"date":"2025-08-21T16:00:00.000Z","value":0.10853109769327542},{"date":"2025-08-24T16:00:00.000Z","value":0.12705646539240087},{"date":"2025-08-25T16:00:00.000Z","value":0.1264032396514923},{"date":"2025-08-26T16:00:00.000Z","value":0.1481754568977218},{"date":"2025-08-27T16:00:00.000Z","value":0.12957986256084397},{"date":"2025-08-28T16:00:00.000Z","value":0.1378685499198477},{"date":"2025-08-31T16:00:00.000Z","value":0.13960620246157066},{"date":"2025-09-01T16:00:00.000Z","value":0.1442450979733201},{"date":"2025-09-02T16:00:00.000Z","value":0.1645585530026604},{"date":"2025-09-03T16:00:00.000Z","value":0.16543943511355153},{"date":"2025-09-04T16:00:00.000Z","value":0.16539126594021458},{"date":"2025-09-07T16:00:00.000Z","value":0.16875671485878305},{"date":"2025-09-08T16:00:00.000Z","value":0.16847205996217116},{"date":"2025-09-09T16:00:00.000Z","value":0.1706221666699656},{"date":"2025-09-10T16:00:00.000Z","value":0.16825163931620452},{"date":"2025-09-11T16:00:00.000Z","value":0.17210476398336277},{"date":"2025-09-14T16:00:00.000Z","value":0.17009160072694599},{"date":"2025-09-15T16:00:00.000Z","value":0.17081488442917797},{"date":"2025-09-16T16:00:00.000Z","value":0.16831666150356678},{"date":"2025-09-17T16:00:00.000Z","value":0.17228402829800307},{"date":"2025-09-18T16:00:00.000Z","value":0.17208139345695092},{"date":"2025-09-21T16:00:00.000Z","value":0.15456412736368028},{"date":"2025-09-22T16:00:00.000Z","value":0.15524352071653957},{"date":"2025-09-23T16:00:00.000Z","value":0.14296924464026886},{"date":"2025-09-24T16:00:00.000Z","value":0.14339582615195087},{"date":"2025-09-25T16:00:00.000Z","value":0.12814115421863134},{"date":"2025-09-28T16:00:00.000Z","value":0.11865768582899897},{"date":"2025-09-29T16:00:00.000Z","value":0.11801935416734685},{"date":"2025-10-08T16:00:00.000Z","value":0.1023726702714273},{"date":"2025-10-09T16:00:00.000Z","value":0.10346177509919635},{"date":"2025-10-12T16:00:00.000Z","value":0.10081761777522251},{"date":"2025-10-13T16:00:00.000Z","value":0.0843615243697647},{"date":"2025-10-14T16:00:00.000Z","value":0.09850440254501071},{"date":"2025-10-15T16:00:00.000Z","value":0.0978241712824916},{"date":"2025-10-16T16:00:00.000Z","value":0.10065213060713293},{"date":"2025-10-19T16:00:00.000Z","value":0.09624264851922958},{"date":"2025-10-20T16:00:00.000Z","value":0.10280127007078917},{"date":"2025-10-21T16:00:00.000Z","value":0.1032921617010498},{"date":"2025-10-22T16:00:00.000Z","value":0.10251378640181039},{"date":"2025-10-23T16:00:00.000Z","value":0.09913422451454391},{"date":"2025-10-26T16:00:00.000Z","value":0.10205999498132014},{"date":"2025-10-27T16:00:00.000Z","value":0.10022927438118161},{"date":"2025-10-28T16:00:00.000Z","value":0.09932090454301482},{"date":"2025-10-29T16:00:00.000Z","value":0.10084680219504624},{"date":"2025-10-30T16:00:00.000Z","value":0.10593972276193503},{"date":"2025-11-02T16:00:00.000Z","value":0.10887678428021047},{"date":"2025-11-03T16:00:00.000Z","value":0.11677830525495345},{"date":"2025-11-04T16:00:00.000Z","value":0.11733743793386038},{"date":"2025-11-05T16:00:00.000Z","value":0.11704346617715265},{"date":"2025-11-06T16:00:00.000Z","value":0.11365628470798063},{"date":"2025-11-09T16:00:00.000Z","value":0.1516102856845336},{"date":"2025-11-10T16:00:00.000Z","value":0.15577984689227908},{"date":"2025-11-11T16:00:00.000Z","value":0.1536615488688179},{"date":"2025-11-12T16:00:00.000Z","value":0.15579844539351387},{"date":"2025-11-13T16:00:00.000Z","value":0.15384597514501183},{"date":"2025-11-16T16:00:00.000Z","value":0.15379954941486293},{"date":"2025-11-17T16:00:00.000Z","value":0.15653798985729464},{"date":"2025-11-18T16:00:00.000Z","value":0.15477923524172987},{"date":"2025-11-19T16:00:00.000Z","value":0.16455495432046954},{"date":"2025-11-20T16:00:00.000Z","value":0.18331880346150464},{"date":"2025-11-23T16:00:00.000Z","value":0.1825684848382298},{"date":"2025-11-24T16:00:00.000Z","value":0.18233244593106845},{"date":"2025-11-25T16:00:00.000Z","value":0.180850334827167},{"date":"2025-11-26T16:00:00.000Z","value":0.17864966664688917},{"date":"2025-11-27T16:00:00.000Z","value":0.17831005954729667},{"date":"2025-11-30T16:00:00.000Z","value":0.17794131097641708},{"date":"2025-12-01T16:00:00.000Z","value":0.17153939233820611},{"date":"2025-12-02T16:00:00.000Z","value":0.173479124087617},{"date":"2025-12-03T16:00:00.000Z","value":0.18312825715122166},{"date":"2025-12-04T16:00:00.000Z","value":0.18435589020726115},{"date":"2025-12-07T16:00:00.000Z","value":0.14995349465829572},{"date":"2025-12-08T16:00:00.000Z","value":0.14264999406835363},{"date":"2025-12-09T16:00:00.000Z","value":0.13769659061207534},{"date":"2025-12-10T16:00:00.000Z","value":0.13512621379352743},{"date":"2025-12-11T16:00:00.000Z","value":0.13251141886203227},{"date":"2025-12-14T16:00:00.000Z","value":0.1450090297040999},{"date":"2025-12-15T16:00:00.000Z","value":0.1437437163895351},{"date":"2025-12-16T16:00:00.000Z","value":0.14760187316203202},{"date":"2025-12-17T16:00:00.000Z","value":0.1416633792251359},{"date":"2025-12-18T16:00:00.000Z","value":0.1411910080282563},{"date":"2025-12-21T16:00:00.000Z","value":0.14104694254035427},{"date":"2025-12-22T16:00:00.000Z","value":0.1407550919282913},{"date":"2025-12-23T16:00:00.000Z","value":0.14163618365223565},{"date":"2025-12-24T16:00:00.000Z","value":0.14195124731794925},{"date":"2025-12-25T16:00:00.000Z","value":0.1395245763443399},{"date":"2025-12-28T16:00:00.000Z","value":0.14158132673028967},{"date":"2025-12-29T16:00:00.000Z","value":0.14299710792665848},{"date":"2025-12-30T16:00:00.000Z","value":0.14145290539153424},{"date":"2026-01-04T16:00:00.000Z","value":0.13313789637464662},{"date":"2026-01-05T16:00:00.000Z","value":0.13501740340349652},{"date":"2026-01-06T16:00:00.000Z","value":0.1353834079728588},{"date":"2026-01-07T16:00:00.000Z","value":0.13550956572919268},{"date":"2026-01-08T16:00:00.000Z","value":0.136442724755804},{"date":"2026-01-11T16:00:00.000Z","value":0.125148579424375},{"date":"2026-01-12T16:00:00.000Z","value":0.13037356453633817},{"date":"2026-01-13T16:00:00.000Z","value":0.12408298985901756},{"date":"2026-01-14T16:00:00.000Z","value":0.12498112421277606},{"date":"2026-01-15T16:00:00.000Z","value":0.12631209444147673},{"date":"2026-01-18T16:00:00.000Z","value":0.13577107954865988},{"date":"2026-01-19T16:00:00.000Z","value":0.10910029091298923},{"date":"2026-01-20T16:00:00.000Z","value":0.11273686219769831},{"date":"2026-01-21T16:00:00.000Z","value":0.11165292974290417},{"date":"2026-01-22T16:00:00.000Z","value":0.11145655196025574},{"date":"2026-01-25T16:00:00.000Z","value":0.11329821788761303},{"date":"2026-01-26T16:00:00.000Z","value":0.12312899771459207},{"date":"2026-01-27T16:00:00.000Z","value":0.11918087895561152},{"date":"2026-01-28T16:00:00.000Z","value":0.12985562892537464},{"date":"2026-01-29T16:00:00.000Z","value":0.14310609206728908},{"date":"2026-02-01T16:00:00.000Z","value":0.15094854650634498},{"date":"2026-02-02T16:00:00.000Z","value":0.1512577265399953},{"date":"2026-02-03T16:00:00.000Z","value":0.15396693101697337},{"date":"2026-02-04T16:00:00.000Z","value":0.16104363427379279},{"date":"2026-02-05T16:00:00.000Z","value":0.16181178290327372},{"date":"2026-02-08T16:00:00.000Z","value":0.1586561321184249},{"date":"2026-02-09T16:00:00.000Z","value":0.15727096959425946},{"date":"2026-02-10T16:00:00.000Z","value":0.15750734828787416},{"date":"2026-02-11T16:00:00.000Z","value":0.1613203868028914},{"date":"2026-02-12T16:00:00.000Z","value":0.16200074595483846},{"date":"2026-02-23T16:00:00.000Z","value":0.1518977033246974},{"date":"2026-02-24T16:00:00.000Z","value":0.15185779275210262},{"date":"2026-02-25T16:00:00.000Z","value":0.1498733000346433},{"date":"2026-02-26T16:00:00.000Z","value":0.15105781826925826},{"date":"2026-03-01T16:00:00.000Z","value":0.15545677326306312},{"date":"2026-03-02T16:00:00.000Z","value":0.15733089009349124},{"date":"2026-03-03T16:00:00.000Z","value":0.15976555607214032},{"date":"2026-03-04T16:00:00.000Z","value":0.1592586355359359},{"date":"2026-03-05T16:00:00.000Z","value":0.18015937536753215},{"date":"2026-03-08T16:00:00.000Z","value":0.1723871096862537},{"date":"2026-03-09T16:00:00.000Z","value":0.1622019399201117},{"date":"2026-03-10T16:00:00.000Z","value":0.1587269136319236},{"date":"2026-03-11T16:00:00.000Z","value":0.15745629500376807},{"date":"2026-03-12T16:00:00.000Z","value":0.1489664218777437},{"date":"2026-03-15T16:00:00.000Z","value":0.15217618878910352},{"date":"2026-03-16T16:00:00.000Z","value":0.15135406957291184},{"date":"2026-03-17T16:00:00.000Z","value":0.15036009949867854},{"date":"2026-03-18T16:00:00.000Z","value":0.15588968205328338},{"date":"2026-03-19T16:00:00.000Z","value":0.16279473436061134},{"date":"2026-03-22T16:00:00.000Z","value":0.2160304295644703},{"date":"2026-03-23T16:00:00.000Z","value":0.23156998394689363},{"date":"2026-03-24T16:00:00.000Z","value":0.23605434738249506},{"date":"2026-03-25T16:00:00.000Z","value":0.23606209751466026},{"date":"2026-03-26T16:00:00.000Z","value":0.2574831751395861},{"date":"2026-03-29T16:00:00.000Z","value":0.2570325789526209},{"date":"2026-03-30T16:00:00.000Z","value":0.25627169393441107},{"date":"2026-03-31T16:00:00.000Z","value":0.2516265503259526},{"date":"2026-04-01T16:00:00.000Z","value":0.25156035893950424},{"date":"2026-04-02T16:00:00.000Z","value":0.24048519787921344},{"date":"2026-04-06T16:00:00.000Z","value":0.24290117353094415},{"date":"2026-04-07T16:00:00.000Z","value":0.2481731678028917},{"date":"2026-04-08T16:00:00.000Z","value":0.24936588214426877},{"date":"2026-04-09T16:00:00.000Z","value":0.24890666725018654},{"date":"2026-04-12T16:00:00.000Z","value":0.24884800325250742},{"date":"2026-04-13T16:00:00.000Z","value":0.24621329012777882},{"date":"2026-04-14T16:00:00.000Z","value":0.24604858289373663},{"date":"2026-04-15T16:00:00.000Z","value":0.24679500543859373},{"date":"2026-04-16T16:00:00.000Z","value":0.2434366050244155},{"date":"2026-04-19T16:00:00.000Z","value":0.23511276091238867},{"date":"2026-04-20T16:00:00.000Z","value":0.1691970935029236},{"date":"2026-04-21T16:00:00.000Z","value":0.15957758500980534},{"date":"2026-04-22T16:00:00.000Z","value":0.15627302959170325},{"date":"2026-04-23T16:00:00.000Z","value":0.15516834413004169},{"date":"2026-04-26T16:00:00.000Z","value":0.12409788459337431},{"date":"2026-04-27T16:00:00.000Z","value":0.12002218000402753},{"date":"2026-04-28T16:00:00.000Z","value":0.13286096177025986},{"date":"2026-04-29T16:00:00.000Z","value":0.12954432363274526},{"date":"2026-05-05T16:00:00.000Z","value":0.1305020719889352},{"date":"2026-05-06T16:00:00.000Z","value":0.11178130498456407},{"date":"2026-05-07T16:00:00.000Z","value":0.11019222506207225},{"date":"2026-05-10T16:00:00.000Z","value":0.09982873216504046},{"date":"2026-05-11T16:00:00.000Z","value":0.10245391766607374},{"date":"2026-05-12T16:00:00.000Z","value":0.10241449556725073},{"date":"2026-05-13T16:00:00.000Z","value":0.10598288055425634},{"date":"2026-05-14T16:00:00.000Z","value":0.11331241336413599},{"date":"2026-05-17T16:00:00.000Z","value":0.11553388395327362},{"date":"2026-05-18T16:00:00.000Z","value":0.1132502802536537},{"date":"2026-05-19T16:00:00.000Z","value":0.11310890755587283},{"date":"2026-05-20T16:00:00.000Z","value":0.13222535761084067},{"date":"2026-05-21T16:00:00.000Z","value":0.13122351794957474},{"date":"2026-05-24T16:00:00.000Z","value":0.13070556029258723},{"date":"2026-05-25T16:00:00.000Z","value":0.1304800252807189},{"date":"2026-05-26T16:00:00.000Z","value":0.13126324908510398},{"date":"2026-05-27T16:00:00.000Z","value":0.136742996535817},{"date":"2026-05-28T16:00:00.000Z","value":0.1476593041801651},{"date":"2026-05-31T16:00:00.000Z","value":0.133322064586653},{"date":"2026-06-01T16:00:00.000Z","value":0.1395107328710633},{"date":"2026-06-02T16:00:00.000Z","value":0.1397968888518777},{"date":"2026-06-03T16:00:00.000Z","value":0.14469657474514763},{"date":"2026-06-04T16:00:00.000Z","value":0.14569974925648685},{"date":"2026-06-07T16:00:00.000Z","value":0.14649988349808063},{"date":"2026-06-08T16:00:00.000Z","value":0.15740390836900792},{"date":"2026-06-09T16:00:00.000Z","value":0.15853169389534066},{"date":"2026-06-10T16:00:00.000Z","value":0.15944395776308495},{"date":"2026-06-11T16:00:00.000Z","value":0.1651769008756939},{"date":"2026-06-14T16:00:00.000Z","value":0.16498902872928964},{"date":"2026-06-15T16:00:00.000Z","value":0.1661217054375869},{"date":"2026-06-16T16:00:00.000Z","value":0.16629777822629713},{"date":"2026-06-17T16:00:00.000Z","value":0.15717949109566512},{"date":"2026-06-21T16:00:00.000Z","value":0.16591475239929052},{"date":"2026-06-22T16:00:00.000Z","value":0.16659662784706158},{"date":"2026-06-23T16:00:00.000Z","value":0.16645575331186555},{"date":"2026-06-24T16:00:00.000Z","value":0.165908507673023},{"date":"2026-06-25T16:00:00.000Z","value":0.1854202863794718},{"date":"2026-06-28T16:00:00.000Z","value":0.18540526008832228},{"date":"2026-06-29T16:00:00.000Z","value":0.18104242925321232}],"priceMetricsList":[{"stockId":1000001730192,"date":"2026-06-29T16:00:00.000Z","cp":4866.88},{"date":"2026-06-28T16:00:00.000Z","stockId":1000001730192,"cp":4932.93},{"stockId":1000001730192,"date":"2026-06-25T16:00:00.000Z","cp":4873.17},{"date":"2026-06-24T16:00:00.000Z","stockId":1000001730192,"cp":5015.14},{"stockId":1000001730192,"date":"2026-06-23T16:00:00.000Z","cp":5027.31},{"date":"2026-06-22T16:00:00.000Z","stockId":1000001730192,"cp":5048.77},{"stockId":1000001730192,"date":"2026-06-21T16:00:00.000Z","cp":5041.91},{"date":"2026-06-17T16:00:00.000Z","stockId":1000001730192,"cp":4984.3},{"stockId":1000001730192,"date":"2026-06-16T16:00:00.000Z","cp":5053.66},{"date":"2026-06-15T16:00:00.000Z","stockId":1000001730192,"cp":5092.53},{"stockId":1000001730192,"date":"2026-06-14T16:00:00.000Z","cp":5156.23},{"date":"2026-06-11T16:00:00.000Z","stockId":1000001730192,"cp":5162.83},{"date":"2026-06-10T16:00:00.000Z","stockId":1000001730192,"cp":5114.01},{"date":"2026-06-09T16:00:00.000Z","stockId":1000001730192,"cp":5113.12},{"date":"2026-06-08T16:00:00.000Z","stockId":1000001730192,"cp":5085.83},{"date":"2026-06-07T16:00:00.000Z","stockId":1000001730192,"cp":5032.15},{"date":"2026-06-04T16:00:00.000Z","stockId":1000001730192,"cp":5102.16},{"date":"2026-06-03T16:00:00.000Z","stockId":1000001730192,"cp":5102.08},{"date":"2026-06-02T16:00:00.000Z","stockId":1000001730192,"cp":5184.72},{"date":"2026-06-01T16:00:00.000Z","stockId":1000001730192,"cp":5265.16},{"date":"2026-05-31T16:00:00.000Z","stockId":1000001730192,"cp":5356.18},{"date":"2026-05-28T16:00:00.000Z","stockId":1000001730192,"cp":5301.94},{"date":"2026-05-27T16:00:00.000Z","stockId":1000001730192,"cp":5237.64},{"date":"2026-05-26T16:00:00.000Z","stockId":1000001730192,"cp":5315.3},{"date":"2026-05-25T16:00:00.000Z","stockId":1000001730192,"cp":5351.38},{"date":"2026-05-24T16:00:00.000Z","stockId":1000001730192,"cp":5380},{"date":"2026-05-21T16:00:00.000Z","stockId":1000001730192,"cp":5386.58},{"date":"2026-05-20T16:00:00.000Z","stockId":1000001730192,"cp":5385.32},{"date":"2026-05-19T16:00:00.000Z","stockId":1000001730192,"cp":5504.49},{"date":"2026-05-18T16:00:00.000Z","stockId":1000001730192,"cp":5542.81},{"date":"2026-05-17T16:00:00.000Z","stockId":1000001730192,"cp":5526.89},{"date":"2026-05-14T16:00:00.000Z","stockId":1000001730192,"cp":5564.53},{"date":"2026-05-13T16:00:00.000Z","stockId":1000001730192,"cp":5627.66},{"date":"2026-05-12T16:00:00.000Z","stockId":1000001730192,"cp":5667.78},{"date":"2026-05-11T16:00:00.000Z","stockId":1000001730192,"cp":5645.22},{"date":"2026-05-10T16:00:00.000Z","stockId":1000001730192,"cp":5701.23},{"date":"2026-05-07T16:00:00.000Z","stockId":1000001730192,"cp":5696.29},{"date":"2026-05-06T16:00:00.000Z","stockId":1000001730192,"cp":5710.72},{"date":"2026-05-05T16:00:00.000Z","stockId":1000001730192,"cp":5757.99},{"date":"2026-04-29T16:00:00.000Z","stockId":1000001730192,"cp":5725.4},{"date":"2026-04-28T16:00:00.000Z","stockId":1000001730192,"cp":5704.32},{"date":"2026-04-27T16:00:00.000Z","stockId":1000001730192,"cp":5597.65},{"date":"2026-04-26T16:00:00.000Z","stockId":1000001730192,"cp":5615.43},{"date":"2026-04-23T16:00:00.000Z","stockId":1000001730192,"cp":5604.55},{"date":"2026-04-22T16:00:00.000Z","stockId":1000001730192,"cp":5609.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000001730192,"cp":5600.29},{"date":"2026-04-20T16:00:00.000Z","stockId":1000001730192,"cp":5630.79},{"date":"2026-04-19T16:00:00.000Z","stockId":1000001730192,"cp":5614.44},{"date":"2026-04-16T16:00:00.000Z","stockId":1000001730192,"cp":5576.08},{"date":"2026-04-15T16:00:00.000Z","stockId":1000001730192,"cp":5615.96},{"date":"2026-04-14T16:00:00.000Z","stockId":1000001730192,"cp":5579.05},{"date":"2026-04-13T16:00:00.000Z","stockId":1000001730192,"cp":5568.84},{"date":"2026-04-12T16:00:00.000Z","stockId":1000001730192,"cp":5585.46},{"date":"2026-04-09T16:00:00.000Z","stockId":1000001730192,"cp":5590.8},{"date":"2026-04-08T16:00:00.000Z","stockId":1000001730192,"cp":5568.04},{"date":"2026-04-07T16:00:00.000Z","stockId":1000001730192,"cp":5611.53},{"date":"2026-04-06T16:00:00.000Z","stockId":1000001730192,"cp":5533.89},{"date":"2026-04-02T16:00:00.000Z","stockId":1000001730192,"cp":5487.59},{"date":"2026-04-01T16:00:00.000Z","stockId":1000001730192,"cp":5594.46},{"date":"2026-03-31T16:00:00.000Z","stockId":1000001730192,"cp":5589.51},{"date":"2026-03-30T16:00:00.000Z","stockId":1000001730192,"cp":5535.09},{"date":"2026-03-29T16:00:00.000Z","stockId":1000001730192,"cp":5580.47},{"date":"2026-03-26T16:00:00.000Z","stockId":1000001730192,"cp":5525.61},{"date":"2026-03-25T16:00:00.000Z","stockId":1000001730192,"cp":5378.33},{"date":"2026-03-24T16:00:00.000Z","stockId":1000001730192,"cp":5399.05},{"date":"2026-03-23T16:00:00.000Z","stockId":1000001730192,"cp":5339.81},{"date":"2026-03-22T16:00:00.000Z","stockId":1000001730192,"cp":5230.71},{"date":"2026-03-19T16:00:00.000Z","stockId":1000001730192,"cp":5456.56},{"date":"2026-03-18T16:00:00.000Z","stockId":1000001730192,"cp":5553.09},{"date":"2026-03-17T16:00:00.000Z","stockId":1000001730192,"cp":5626.88},{"date":"2026-03-16T16:00:00.000Z","stockId":1000001730192,"cp":5654.9},{"date":"2026-03-15T16:00:00.000Z","stockId":1000001730192,"cp":5680.22},{"date":"2026-03-12T16:00:00.000Z","stockId":1000001730192,"cp":5626.5},{"date":"2026-03-11T16:00:00.000Z","stockId":1000001730192,"cp":5619.14},{"date":"2026-03-10T16:00:00.000Z","stockId":1000001730192,"cp":5657.04},{"date":"2026-03-09T16:00:00.000Z","stockId":1000001730192,"cp":5644.49},{"date":"2026-03-08T16:00:00.000Z","stockId":1000001730192,"cp":5625.96},{"date":"2026-03-05T16:00:00.000Z","stockId":1000001730192,"cp":5640.57},{"date":"2026-03-04T16:00:00.000Z","stockId":1000001730192,"cp":5486.8},{"date":"2026-03-03T16:00:00.000Z","stockId":1000001730192,"cp":5490.38},{"date":"2026-03-02T16:00:00.000Z","stockId":1000001730192,"cp":5579.77},{"date":"2026-03-01T16:00:00.000Z","stockId":1000001730192,"cp":5635.18},{"date":"2026-02-26T16:00:00.000Z","stockId":1000001730192,"cp":5707.54},{"date":"2026-02-25T16:00:00.000Z","stockId":1000001730192,"cp":5677.88},{"date":"2026-02-24T16:00:00.000Z","stockId":1000001730192,"cp":5686.88},{"date":"2026-02-23T16:00:00.000Z","stockId":1000001730192,"cp":5670.05},{"date":"2026-02-12T16:00:00.000Z","stockId":1000001730192,"cp":5647.62},{"date":"2026-02-11T16:00:00.000Z","stockId":1000001730192,"cp":5692.13},{"date":"2026-02-10T16:00:00.000Z","stockId":1000001730192,"cp":5753.54},{"date":"2026-02-09T16:00:00.000Z","stockId":1000001730192,"cp":5741.83},{"date":"2026-02-08T16:00:00.000Z","stockId":1000001730192,"cp":5783.42},{"date":"2026-02-05T16:00:00.000Z","stockId":1000001730192,"cp":5756.15},{"date":"2026-02-04T16:00:00.000Z","stockId":1000001730192,"cp":5798.6},{"date":"2026-02-03T16:00:00.000Z","stockId":1000001730192,"cp":5723.61},{"date":"2026-02-02T16:00:00.000Z","stockId":1000001730192,"cp":5679.7},{"date":"2026-02-01T16:00:00.000Z","stockId":1000001730192,"cp":5626.45},{"date":"2026-01-29T16:00:00.000Z","stockId":1000001730192,"cp":5721.64},{"date":"2026-01-28T16:00:00.000Z","stockId":1000001730192,"cp":5811.67},{"date":"2026-01-27T16:00:00.000Z","stockId":1000001730192,"cp":5717.13},{"date":"2026-01-26T16:00:00.000Z","stockId":1000001730192,"cp":5707.16},{"date":"2026-01-25T16:00:00.000Z","stockId":1000001730192,"cp":5787.27},{"date":"2026-01-22T16:00:00.000Z","stockId":1000001730192,"cp":5824.66},{"date":"2026-01-21T16:00:00.000Z","stockId":1000001730192,"cp":5799.23},{"date":"2026-01-20T16:00:00.000Z","stockId":1000001730192,"cp":5785.87},{"date":"2026-01-19T16:00:00.000Z","stockId":1000001730192,"cp":5831.38},{"date":"2026-01-18T16:00:00.000Z","stockId":1000001730192,"cp":5813.5},{"date":"2026-01-15T16:00:00.000Z","stockId":1000001730192,"cp":5725.44},{"date":"2026-01-14T16:00:00.000Z","stockId":1000001730192,"cp":5763.28},{"date":"2026-01-13T16:00:00.000Z","stockId":1000001730192,"cp":5787.44},{"date":"2026-01-12T16:00:00.000Z","stockId":1000001730192,"cp":5791.82},{"date":"2026-01-11T16:00:00.000Z","stockId":1000001730192,"cp":5846.14},{"date":"2026-01-08T16:00:00.000Z","stockId":1000001730192,"cp":5789.6},{"date":"2026-01-07T16:00:00.000Z","stockId":1000001730192,"cp":5754.73},{"date":"2026-01-06T16:00:00.000Z","stockId":1000001730192,"cp":5757.27},{"date":"2026-01-05T16:00:00.000Z","stockId":1000001730192,"cp":5774.52},{"date":"2026-01-04T16:00:00.000Z","stockId":1000001730192,"cp":5722.38},{"date":"2025-12-30T16:00:00.000Z","stockId":1000001730192,"cp":5665.99},{"date":"2025-12-29T16:00:00.000Z","stockId":1000001730192,"cp":5660.97},{"date":"2025-12-28T16:00:00.000Z","stockId":1000001730192,"cp":5694.48},{"date":"2025-12-25T16:00:00.000Z","stockId":1000001730192,"cp":5744.51},{"date":"2025-12-24T16:00:00.000Z","stockId":1000001730192,"cp":5768.56},{"date":"2025-12-23T16:00:00.000Z","stockId":1000001730192,"cp":5743.01},{"date":"2025-12-22T16:00:00.000Z","stockId":1000001730192,"cp":5764.74},{"date":"2025-12-21T16:00:00.000Z","stockId":1000001730192,"cp":5791.8},{"date":"2025-12-18T16:00:00.000Z","stockId":1000001730192,"cp":5779.53},{"date":"2025-12-17T16:00:00.000Z","stockId":1000001730192,"cp":5646.75},{"date":"2025-12-16T16:00:00.000Z","stockId":1000001730192,"cp":5621.18},{"date":"2025-12-15T16:00:00.000Z","stockId":1000001730192,"cp":5580.27},{"date":"2025-12-14T16:00:00.000Z","stockId":1000001730192,"cp":5594.21},{"date":"2025-12-11T16:00:00.000Z","stockId":1000001730192,"cp":5519.8},{"date":"2025-12-10T16:00:00.000Z","stockId":1000001730192,"cp":5540.9},{"date":"2025-12-09T16:00:00.000Z","stockId":1000001730192,"cp":5622.95},{"date":"2025-12-08T16:00:00.000Z","stockId":1000001730192,"cp":5626.01},{"date":"2025-12-07T16:00:00.000Z","stockId":1000001730192,"cp":5620.11},{"date":"2025-12-04T16:00:00.000Z","stockId":1000001730192,"cp":5631.3},{"date":"2025-12-03T16:00:00.000Z","stockId":1000001730192,"cp":5597.03},{"date":"2025-12-02T16:00:00.000Z","stockId":1000001730192,"cp":5685.56},{"date":"2025-12-01T16:00:00.000Z","stockId":1000001730192,"cp":5721.13},{"date":"2025-11-30T16:00:00.000Z","stockId":1000001730192,"cp":5723.29},{"date":"2025-11-27T16:00:00.000Z","stockId":1000001730192,"cp":5688.87},{"date":"2025-11-26T16:00:00.000Z","stockId":1000001730192,"cp":5634.62},{"date":"2025-11-25T16:00:00.000Z","stockId":1000001730192,"cp":5641.21},{"date":"2025-11-24T16:00:00.000Z","stockId":1000001730192,"cp":5646.65},{"date":"2025-11-23T16:00:00.000Z","stockId":1000001730192,"cp":5602.36},{"date":"2025-11-20T16:00:00.000Z","stockId":1000001730192,"cp":5603.6},{"date":"2025-11-19T16:00:00.000Z","stockId":1000001730192,"cp":5732.06},{"date":"2025-11-18T16:00:00.000Z","stockId":1000001730192,"cp":5812.66},{"date":"2025-11-17T16:00:00.000Z","stockId":1000001730192,"cp":5823.08},{"date":"2025-11-16T16:00:00.000Z","stockId":1000001730192,"cp":5866.97},{"date":"2025-11-13T16:00:00.000Z","stockId":1000001730192,"cp":5882.49},{"date":"2025-11-12T16:00:00.000Z","stockId":1000001730192,"cp":5945.36},{"date":"2025-11-11T16:00:00.000Z","stockId":1000001730192,"cp":5880.34},{"date":"2025-11-10T16:00:00.000Z","stockId":1000001730192,"cp":5831.61},{"date":"2025-11-09T16:00:00.000Z","stockId":1000001730192,"cp":5765.4},{"date":"2025-11-06T16:00:00.000Z","stockId":1000001730192,"cp":5600.7},{"date":"2025-11-05T16:00:00.000Z","stockId":1000001730192,"cp":5593.22},{"date":"2025-11-04T16:00:00.000Z","stockId":1000001730192,"cp":5582.85},{"date":"2025-11-03T16:00:00.000Z","stockId":1000001730192,"cp":5565.24},{"date":"2025-11-02T16:00:00.000Z","stockId":1000001730192,"cp":5632.31},{"date":"2025-10-30T16:00:00.000Z","stockId":1000001730192,"cp":5593.53},{"date":"2025-10-29T16:00:00.000Z","stockId":1000001730192,"cp":5537.37},{"date":"2025-10-28T16:00:00.000Z","stockId":1000001730192,"cp":5577.56},{"date":"2025-10-27T16:00:00.000Z","stockId":1000001730192,"cp":5536.55},{"date":"2025-10-26T16:00:00.000Z","stockId":1000001730192,"cp":5575.93},{"date":"2025-10-23T16:00:00.000Z","stockId":1000001730192,"cp":5548.38},{"date":"2025-10-22T16:00:00.000Z","stockId":1000001730192,"cp":5587.48},{"date":"2025-10-21T16:00:00.000Z","stockId":1000001730192,"cp":5593.19},{"date":"2025-10-20T16:00:00.000Z","stockId":1000001730192,"cp":5624.29},{"date":"2025-10-19T16:00:00.000Z","stockId":1000001730192,"cp":5582.57},{"date":"2025-10-16T16:00:00.000Z","stockId":1000001730192,"cp":5597.92},{"date":"2025-10-15T16:00:00.000Z","stockId":1000001730192,"cp":5667.04},{"date":"2025-10-14T16:00:00.000Z","stockId":1000001730192,"cp":5686.81},{"date":"2025-10-13T16:00:00.000Z","stockId":1000001730192,"cp":5622.5},{"date":"2025-10-12T16:00:00.000Z","stockId":1000001730192,"cp":5612.32},{"date":"2025-10-09T16:00:00.000Z","stockId":1000001730192,"cp":5651.67},{"date":"2025-10-08T16:00:00.000Z","stockId":1000001730192,"cp":5609.16},{"date":"2025-09-29T16:00:00.000Z","stockId":1000001730192,"cp":5592.93},{"date":"2025-09-28T16:00:00.000Z","stockId":1000001730192,"cp":5600.8},{"date":"2025-09-25T16:00:00.000Z","stockId":1000001730192,"cp":5616.12},{"date":"2025-09-24T16:00:00.000Z","stockId":1000001730192,"cp":5621.8},{"date":"2025-09-23T16:00:00.000Z","stockId":1000001730192,"cp":5659.64},{"date":"2025-09-22T16:00:00.000Z","stockId":1000001730192,"cp":5640.33},{"date":"2025-09-21T16:00:00.000Z","stockId":1000001730192,"cp":5697.9},{"date":"2025-09-18T16:00:00.000Z","stockId":1000001730192,"cp":5750.49},{"date":"2025-09-17T16:00:00.000Z","stockId":1000001730192,"cp":5760.6},{"date":"2025-09-16T16:00:00.000Z","stockId":1000001730192,"cp":5822.8},{"date":"2025-09-15T16:00:00.000Z","stockId":1000001730192,"cp":5856.95},{"date":"2025-09-14T16:00:00.000Z","stockId":1000001730192,"cp":5880.62},{"date":"2025-09-11T16:00:00.000Z","stockId":1000001730192,"cp":5898.47},{"date":"2025-09-10T16:00:00.000Z","stockId":1000001730192,"cp":5964.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000001730192,"cp":5939.1},{"date":"2025-09-08T16:00:00.000Z","stockId":1000001730192,"cp":5973.37},{"date":"2025-09-07T16:00:00.000Z","stockId":1000001730192,"cp":5976.93},{"date":"2025-09-04T16:00:00.000Z","stockId":1000001730192,"cp":5899.37},{"date":"2025-09-03T16:00:00.000Z","stockId":1000001730192,"cp":5865.14},{"date":"2025-09-02T16:00:00.000Z","stockId":1000001730192,"cp":5826.52},{"date":"2025-09-01T16:00:00.000Z","stockId":1000001730192,"cp":5940.96},{"date":"2025-08-31T16:00:00.000Z","stockId":1000001730192,"cp":5982.45},{"date":"2025-08-28T16:00:00.000Z","stockId":1000001730192,"cp":5921.05},{"date":"2025-08-27T16:00:00.000Z","stockId":1000001730192,"cp":5830.08},{"date":"2025-08-26T16:00:00.000Z","stockId":1000001730192,"cp":5863.17},{"date":"2025-08-25T16:00:00.000Z","stockId":1000001730192,"cp":5981.23},{"date":"2025-08-24T16:00:00.000Z","stockId":1000001730192,"cp":5958.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000001730192,"cp":5836.36},{"date":"2025-08-20T16:00:00.000Z","stockId":1000001730192,"cp":5855.49},{"date":"2025-08-19T16:00:00.000Z","stockId":1000001730192,"cp":5849.25},{"date":"2025-08-18T16:00:00.000Z","stockId":1000001730192,"cp":5790},{"date":"2025-08-17T16:00:00.000Z","stockId":1000001730192,"cp":5773.77},{"date":"2025-08-14T16:00:00.000Z","stockId":1000001730192,"cp":5718.57},{"date":"2025-08-13T16:00:00.000Z","stockId":1000001730192,"cp":5657.76},{"date":"2025-08-12T16:00:00.000Z","stockId":1000001730192,"cp":5689.51},{"date":"2025-08-11T16:00:00.000Z","stockId":1000001730192,"cp":5655.91},{"date":"2025-08-10T16:00:00.000Z","stockId":1000001730192,"cp":5664.7},{"date":"2025-08-07T16:00:00.000Z","stockId":1000001730192,"cp":5621.68},{"date":"2025-08-06T16:00:00.000Z","stockId":1000001730192,"cp":5630.28},{"date":"2025-08-05T16:00:00.000Z","stockId":1000001730192,"cp":5620},{"date":"2025-08-04T16:00:00.000Z","stockId":1000001730192,"cp":5612.89},{"date":"2025-08-03T16:00:00.000Z","stockId":1000001730192,"cp":5586.37},{"date":"2025-07-31T16:00:00.000Z","stockId":1000001730192,"cp":5590.43},{"date":"2025-07-30T16:00:00.000Z","stockId":1000001730192,"cp":5575.25},{"date":"2025-07-29T16:00:00.000Z","stockId":1000001730192,"cp":5683.53},{"date":"2025-07-28T16:00:00.000Z","stockId":1000001730192,"cp":5633.75},{"date":"2025-07-27T16:00:00.000Z","stockId":1000001730192,"cp":5638.2},{"date":"2025-07-24T16:00:00.000Z","stockId":1000001730192,"cp":5644.69},{"date":"2025-07-23T16:00:00.000Z","stockId":1000001730192,"cp":5685.81},{"date":"2025-07-22T16:00:00.000Z","stockId":1000001730192,"cp":5639.37},{"date":"2025-07-21T16:00:00.000Z","stockId":1000001730192,"cp":5665.7},{"date":"2025-07-20T16:00:00.000Z","stockId":1000001730192,"cp":5633.68},{"date":"2025-07-17T16:00:00.000Z","stockId":1000001730192,"cp":5617.71},{"date":"2025-07-16T16:00:00.000Z","stockId":1000001730192,"cp":5604.48},{"date":"2025-07-15T16:00:00.000Z","stockId":1000001730192,"cp":5562.29},{"date":"2025-07-14T16:00:00.000Z","stockId":1000001730192,"cp":5547.54},{"date":"2025-07-13T16:00:00.000Z","stockId":1000001730192,"cp":5591.43},{"date":"2025-07-10T16:00:00.000Z","stockId":1000001730192,"cp":5582.8},{"date":"2025-07-09T16:00:00.000Z","stockId":1000001730192,"cp":5561.93},{"date":"2025-07-08T16:00:00.000Z","stockId":1000001730192,"cp":5566.5},{"date":"2025-07-07T16:00:00.000Z","stockId":1000001730192,"cp":5563.85},{"date":"2025-07-06T16:00:00.000Z","stockId":1000001730192,"cp":5545.89},{"date":"2025-07-03T16:00:00.000Z","stockId":1000001730192,"cp":5567.03},{"date":"2025-07-02T16:00:00.000Z","stockId":1000001730192,"cp":5593.06},{"date":"2025-07-01T16:00:00.000Z","stockId":1000001730192,"cp":5588.58},{"date":"2025-06-30T16:00:00.000Z","stockId":1000001730192,"cp":5599.68},{"date":"2025-06-29T16:00:00.000Z","stockId":1000001730192,"cp":5572.5},{"date":"2025-06-26T16:00:00.000Z","stockId":1000001730192,"cp":5541.46},{"date":"2025-06-25T16:00:00.000Z","stockId":1000001730192,"cp":5543.53},{"date":"2025-06-24T16:00:00.000Z","stockId":1000001730192,"cp":5567.33},{"date":"2025-06-23T16:00:00.000Z","stockId":1000001730192,"cp":5533.45},{"date":"2025-06-22T16:00:00.000Z","stockId":1000001730192,"cp":5468.35},{"date":"2025-06-19T16:00:00.000Z","stockId":1000001730192,"cp":5469.25},{"date":"2025-06-18T16:00:00.000Z","stockId":1000001730192,"cp":5490.63},{"date":"2025-06-17T16:00:00.000Z","stockId":1000001730192,"cp":5586.37},{"date":"2025-06-16T16:00:00.000Z","stockId":1000001730192,"cp":5629.11},{"date":"2025-06-15T16:00:00.000Z","stockId":1000001730192,"cp":5644.3},{"date":"2025-06-12T16:00:00.000Z","stockId":1000001730192,"cp":5675.4},{"date":"2025-06-11T16:00:00.000Z","stockId":1000001730192,"cp":5794.74},{"date":"2025-06-10T16:00:00.000Z","stockId":1000001730192,"cp":5802.76},{"date":"2025-06-09T16:00:00.000Z","stockId":1000001730192,"cp":5805.92},{"date":"2025-06-08T16:00:00.000Z","stockId":1000001730192,"cp":5823.59},{"date":"2025-06-05T16:00:00.000Z","stockId":1000001730192,"cp":5812.27},{"date":"2025-06-04T16:00:00.000Z","stockId":1000001730192,"cp":5826.6},{"date":"2025-06-03T16:00:00.000Z","stockId":1000001730192,"cp":5943},{"date":"2025-06-02T16:00:00.000Z","stockId":1000001730192,"cp":5867.31},{"date":"2025-05-29T16:00:00.000Z","stockId":1000001730192,"cp":5789.43},{"date":"2025-05-28T16:00:00.000Z","stockId":1000001730192,"cp":5822.75},{"date":"2025-05-27T16:00:00.000Z","stockId":1000001730192,"cp":5853.38},{"date":"2025-05-26T16:00:00.000Z","stockId":1000001730192,"cp":5815.64},{"date":"2025-05-25T16:00:00.000Z","stockId":1000001730192,"cp":5761.38},{"date":"2025-05-22T16:00:00.000Z","stockId":1000001730192,"cp":5714.45},{"date":"2025-05-21T16:00:00.000Z","stockId":1000001730192,"cp":5765.37},{"date":"2025-05-20T16:00:00.000Z","stockId":1000001730192,"cp":5815.68},{"date":"2025-05-19T16:00:00.000Z","stockId":1000001730192,"cp":5822.11},{"date":"2025-05-18T16:00:00.000Z","stockId":1000001730192,"cp":5711.94},{"date":"2025-05-15T16:00:00.000Z","stockId":1000001730192,"cp":5633.25},{"date":"2025-05-14T16:00:00.000Z","stockId":1000001730192,"cp":5655.66},{"date":"2025-05-13T16:00:00.000Z","stockId":1000001730192,"cp":5617.91},{"date":"2025-05-12T16:00:00.000Z","stockId":1000001730192,"cp":5612.97},{"date":"2025-05-11T16:00:00.000Z","stockId":1000001730192,"cp":5614.13},{"date":"2025-05-08T16:00:00.000Z","stockId":1000001730192,"cp":5615.74},{"date":"2025-05-07T16:00:00.000Z","stockId":1000001730192,"cp":5602.72},{"date":"2025-05-06T16:00:00.000Z","stockId":1000001730192,"cp":5617.92},{"date":"2025-05-05T16:00:00.000Z","stockId":1000001730192,"cp":5585.79},{"date":"2025-04-29T16:00:00.000Z","stockId":1000001730192,"cp":5550.73},{"date":"2025-04-28T16:00:00.000Z","stockId":1000001730192,"cp":5571.35},{"date":"2025-04-27T16:00:00.000Z","stockId":1000001730192,"cp":5515.36},{"date":"2025-04-24T16:00:00.000Z","stockId":1000001730192,"cp":5628.05},{"date":"2025-04-23T16:00:00.000Z","stockId":1000001730192,"cp":5675.13},{"date":"2025-04-22T16:00:00.000Z","stockId":1000001730192,"cp":5648.71},{"date":"2025-04-21T16:00:00.000Z","stockId":1000001730192,"cp":5710.36},{"date":"2025-04-20T16:00:00.000Z","stockId":1000001730192,"cp":5690},{"date":"2025-04-17T16:00:00.000Z","stockId":1000001730192,"cp":5672.32},{"date":"2025-04-16T16:00:00.000Z","stockId":1000001730192,"cp":5785.87},{"date":"2025-04-15T16:00:00.000Z","stockId":1000001730192,"cp":5759.53},{"date":"2025-04-14T16:00:00.000Z","stockId":1000001730192,"cp":5744.92},{"date":"2025-04-13T16:00:00.000Z","stockId":1000001730192,"cp":5697.01},{"date":"2025-04-10T16:00:00.000Z","stockId":1000001730192,"cp":5625.48},{"date":"2025-04-09T16:00:00.000Z","stockId":1000001730192,"cp":5692.13},{"date":"2025-04-08T16:00:00.000Z","stockId":1000001730192,"cp":5583.74},{"date":"2025-04-07T16:00:00.000Z","stockId":1000001730192,"cp":5448.48},{"date":"2025-04-06T16:00:00.000Z","stockId":1000001730192,"cp":5178.88},{"date":"2025-04-02T16:00:00.000Z","stockId":1000001730192,"cp":5543.29},{"date":"2025-04-01T16:00:00.000Z","stockId":1000001730192,"cp":5503.82},{"date":"2025-03-31T16:00:00.000Z","stockId":1000001730192,"cp":5516.52},{"date":"2025-03-30T16:00:00.000Z","stockId":1000001730192,"cp":5450.27},{"date":"2025-03-27T16:00:00.000Z","stockId":1000001730192,"cp":5490.32},{"date":"2025-03-26T16:00:00.000Z","stockId":1000001730192,"cp":5548.6},{"date":"2025-03-25T16:00:00.000Z","stockId":1000001730192,"cp":5501.66},{"date":"2025-03-24T16:00:00.000Z","stockId":1000001730192,"cp":5499.45},{"date":"2025-03-23T16:00:00.000Z","stockId":1000001730192,"cp":5484.26},{"date":"2025-03-20T16:00:00.000Z","stockId":1000001730192,"cp":5480.07},{"date":"2025-03-19T16:00:00.000Z","stockId":1000001730192,"cp":5548.83},{"date":"2025-03-18T16:00:00.000Z","stockId":1000001730192,"cp":5597.87},{"date":"2025-03-17T16:00:00.000Z","stockId":1000001730192,"cp":5647.54},{"date":"2025-03-16T16:00:00.000Z","stockId":1000001730192,"cp":5673.07},{"date":"2025-03-13T16:00:00.000Z","stockId":1000001730192,"cp":5664.17},{"date":"2025-03-12T16:00:00.000Z","stockId":1000001730192,"cp":5450.75},{"date":"2025-03-11T16:00:00.000Z","stockId":1000001730192,"cp":5450.65},{"date":"2025-03-10T16:00:00.000Z","stockId":1000001730192,"cp":5489.47},{"date":"2025-03-09T16:00:00.000Z","stockId":1000001730192,"cp":5425.42},{"date":"2025-03-06T16:00:00.000Z","stockId":1000001730192,"cp":5424.16},{"date":"2025-03-05T16:00:00.000Z","stockId":1000001730192,"cp":5436.84},{"date":"2025-03-04T16:00:00.000Z","stockId":1000001730192,"cp":5379.39},{"date":"2025-03-03T16:00:00.000Z","stockId":1000001730192,"cp":5419.06},{"date":"2025-03-02T16:00:00.000Z","stockId":1000001730192,"cp":5438.63},{"date":"2025-02-27T16:00:00.000Z","stockId":1000001730192,"cp":5447.44},{"date":"2025-02-26T16:00:00.000Z","stockId":1000001730192,"cp":5482.6},{"date":"2025-02-25T16:00:00.000Z","stockId":1000001730192,"cp":5366.01},{"date":"2025-02-24T16:00:00.000Z","stockId":1000001730192,"cp":5305.12},{"date":"2025-02-23T16:00:00.000Z","stockId":1000001730192,"cp":5360.4},{"date":"2025-02-20T16:00:00.000Z","stockId":1000001730192,"cp":5341.33},{"date":"2025-02-19T16:00:00.000Z","stockId":1000001730192,"cp":5328.27},{"date":"2025-02-18T16:00:00.000Z","stockId":1000001730192,"cp":5301.7},{"date":"2025-02-17T16:00:00.000Z","stockId":1000001730192,"cp":5260.11},{"date":"2025-02-16T16:00:00.000Z","stockId":1000001730192,"cp":5355.57},{"date":"2025-02-13T16:00:00.000Z","stockId":1000001730192,"cp":5354.4},{"date":"2025-02-12T16:00:00.000Z","stockId":1000001730192,"cp":5363.54},{"date":"2025-02-11T16:00:00.000Z","stockId":1000001730192,"cp":5368.56},{"date":"2025-02-10T16:00:00.000Z","stockId":1000001730192,"cp":5339.75},{"date":"2025-02-09T16:00:00.000Z","stockId":1000001730192,"cp":5368.09},{"date":"2025-02-06T16:00:00.000Z","stockId":1000001730192,"cp":5307.15},{"date":"2025-02-05T16:00:00.000Z","stockId":1000001730192,"cp":5232.11},{"date":"2025-02-04T16:00:00.000Z","stockId":1000001730192,"cp":5186.9},{"date":"2025-01-26T16:00:00.000Z","stockId":1000001730192,"cp":5271.09},{"date":"2025-01-23T16:00:00.000Z","stockId":1000001730192,"cp":5273.7},{"date":"2025-01-22T16:00:00.000Z","stockId":1000001730192,"cp":5262.71},{"date":"2025-01-21T16:00:00.000Z","stockId":1000001730192,"cp":5269.87},{"date":"2025-01-20T16:00:00.000Z","stockId":1000001730192,"cp":5359.5},{"date":"2025-01-19T16:00:00.000Z","stockId":1000001730192,"cp":5360.7},{"date":"2025-01-16T16:00:00.000Z","stockId":1000001730192,"cp":5367.99},{"date":"2025-01-15T16:00:00.000Z","stockId":1000001730192,"cp":5302.72},{"date":"2025-01-14T16:00:00.000Z","stockId":1000001730192,"cp":5298.64},{"date":"2025-01-13T16:00:00.000Z","stockId":1000001730192,"cp":5329.18},{"date":"2025-01-12T16:00:00.000Z","stockId":1000001730192,"cp":5196.57},{"date":"2025-01-09T16:00:00.000Z","stockId":1000001730192,"cp":5186.29},{"date":"2025-01-08T16:00:00.000Z","stockId":1000001730192,"cp":5296.43},{"date":"2025-01-07T16:00:00.000Z","stockId":1000001730192,"cp":5325.38},{"date":"2025-01-06T16:00:00.000Z","stockId":1000001730192,"cp":5326.51},{"date":"2025-01-05T16:00:00.000Z","stockId":1000001730192,"cp":5325.67},{"date":"2025-01-02T16:00:00.000Z","stockId":1000001730192,"cp":5404.5},{"date":"2025-01-01T16:00:00.000Z","stockId":1000001730192,"cp":5575.78},{"date":"2024-12-30T16:00:00.000Z","stockId":1000001730192,"cp":5588.57},{"date":"2024-12-29T16:00:00.000Z","stockId":1000001730192,"cp":5647.3},{"date":"2024-12-26T16:00:00.000Z","stockId":1000001730192,"cp":5694.95},{"date":"2024-12-25T16:00:00.000Z","stockId":1000001730192,"cp":5689.62},{"date":"2024-12-24T16:00:00.000Z","stockId":1000001730192,"cp":5701.19},{"date":"2024-12-23T16:00:00.000Z","stockId":1000001730192,"cp":5748.82},{"date":"2024-12-22T16:00:00.000Z","stockId":1000001730192,"cp":5656.91},{"date":"2024-12-19T16:00:00.000Z","stockId":1000001730192,"cp":5781.72},{"date":"2024-12-18T16:00:00.000Z","stockId":1000001730192,"cp":5740},{"date":"2024-12-17T16:00:00.000Z","stockId":1000001730192,"cp":5780.9},{"date":"2024-12-16T16:00:00.000Z","stockId":1000001730192,"cp":5794.2},{"date":"2024-12-15T16:00:00.000Z","stockId":1000001730192,"cp":5913.42},{"date":"2024-12-12T16:00:00.000Z","stockId":1000001730192,"cp":5984.14},{"date":"2024-12-11T16:00:00.000Z","stockId":1000001730192,"cp":6148.68},{"date":"2024-12-10T16:00:00.000Z","stockId":1000001730192,"cp":5978.45},{"date":"2024-12-09T16:00:00.000Z","stockId":1000001730192,"cp":5834.96},{"date":"2024-12-08T16:00:00.000Z","stockId":1000001730192,"cp":5707.55},{"date":"2024-12-05T16:00:00.000Z","stockId":1000001730192,"cp":5724.67},{"date":"2024-12-04T16:00:00.000Z","stockId":1000001730192,"cp":5676},{"date":"2024-12-03T16:00:00.000Z","stockId":1000001730192,"cp":5714.16},{"date":"2024-12-02T16:00:00.000Z","stockId":1000001730192,"cp":5775.59},{"date":"2024-12-01T16:00:00.000Z","stockId":1000001730192,"cp":5776.32},{"date":"2024-11-28T16:00:00.000Z","stockId":1000001730192,"cp":5656.18},{"date":"2024-11-27T16:00:00.000Z","stockId":1000001730192,"cp":5527.41},{"date":"2024-11-26T16:00:00.000Z","stockId":1000001730192,"cp":5537.31},{"date":"2024-11-25T16:00:00.000Z","stockId":1000001730192,"cp":5469.87},{"date":"2024-11-24T16:00:00.000Z","stockId":1000001730192,"cp":5420.71},{"date":"2024-11-21T16:00:00.000Z","stockId":1000001730192,"cp":5392.65},{"date":"2024-11-20T16:00:00.000Z","stockId":1000001730192,"cp":5588.19},{"date":"2024-11-19T16:00:00.000Z","stockId":1000001730192,"cp":5569.22},{"date":"2024-11-18T16:00:00.000Z","stockId":1000001730192,"cp":5526.3},{"date":"2024-11-17T16:00:00.000Z","stockId":1000001730192,"cp":5467.91},{"date":"2024-11-14T16:00:00.000Z","stockId":1000001730192,"cp":5578.04},{"date":"2024-11-13T16:00:00.000Z","stockId":1000001730192,"cp":5611.41},{"date":"2024-11-12T16:00:00.000Z","stockId":1000001730192,"cp":5719.87},{"date":"2024-11-11T16:00:00.000Z","stockId":1000001730192,"cp":5731.48},{"date":"2024-11-10T16:00:00.000Z","stockId":1000001730192,"cp":5757.17},{"date":"2024-11-07T16:00:00.000Z","stockId":1000001730192,"cp":5790.42},{"date":"2024-11-06T16:00:00.000Z","stockId":1000001730192,"cp":5848.17},{"date":"2024-11-05T16:00:00.000Z","stockId":1000001730192,"cp":5548.58},{"date":"2024-11-04T16:00:00.000Z","stockId":1000001730192,"cp":5538.85},{"date":"2024-11-03T16:00:00.000Z","stockId":1000001730192,"cp":5473.25},{"date":"2024-10-31T16:00:00.000Z","stockId":1000001730192,"cp":5358.77},{"date":"2024-10-30T16:00:00.000Z","stockId":1000001730192,"cp":5369.44},{"date":"2024-10-29T16:00:00.000Z","stockId":1000001730192,"cp":5345.36},{"date":"2024-10-28T16:00:00.000Z","stockId":1000001730192,"cp":5366.76},{"date":"2024-10-27T16:00:00.000Z","stockId":1000001730192,"cp":5479.41},{"date":"2024-10-24T16:00:00.000Z","stockId":1000001730192,"cp":5384.21},{"date":"2024-10-23T16:00:00.000Z","stockId":1000001730192,"cp":5319.13},{"date":"2024-10-22T16:00:00.000Z","stockId":1000001730192,"cp":5333.39},{"date":"2024-10-21T16:00:00.000Z","stockId":1000001730192,"cp":5315.93},{"date":"2024-10-20T16:00:00.000Z","stockId":1000001730192,"cp":5227.07},{"date":"2024-10-17T16:00:00.000Z","stockId":1000001730192,"cp":5233.89},{"date":"2024-10-16T16:00:00.000Z","stockId":1000001730192,"cp":5105.94},{"date":"2024-10-15T16:00:00.000Z","stockId":1000001730192,"cp":5176.17},{"date":"2024-10-14T16:00:00.000Z","stockId":1000001730192,"cp":5246.03},{"date":"2024-10-13T16:00:00.000Z","stockId":1000001730192,"cp":5374.4},{"date":"2024-10-10T16:00:00.000Z","stockId":1000001730192,"cp":5326.52},{"date":"2024-10-09T16:00:00.000Z","stockId":1000001730192,"cp":5434.7},{"date":"2024-10-08T16:00:00.000Z","stockId":1000001730192,"cp":5371.07},{"date":"2024-10-07T16:00:00.000Z","stockId":1000001730192,"cp":5863.19},{"date":"2024-09-29T16:00:00.000Z","stockId":1000001730192,"cp":5647.39},{"date":"2024-09-26T16:00:00.000Z","stockId":1000001730192,"cp":5174.75},{"date":"2024-09-25T16:00:00.000Z","stockId":1000001730192,"cp":4898.78},{"date":"2024-09-24T16:00:00.000Z","stockId":1000001730192,"cp":4602.11},{"date":"2024-09-23T16:00:00.000Z","stockId":1000001730192,"cp":4596.72},{"date":"2024-09-22T16:00:00.000Z","stockId":1000001730192,"cp":4402.46},{"date":"2024-09-19T16:00:00.000Z","stockId":1000001730192,"cp":4420.08},{"date":"2024-09-18T16:00:00.000Z","stockId":1000001730192,"cp":4447.57},{"date":"2024-09-17T16:00:00.000Z","stockId":1000001730192,"cp":4305.8},{"date":"2024-09-12T16:00:00.000Z","stockId":1000001730192,"cp":4317.42},{"date":"2024-09-11T16:00:00.000Z","stockId":1000001730192,"cp":4365.34},{"date":"2024-09-10T16:00:00.000Z","stockId":1000001730192,"cp":4418.2},{"date":"2024-09-09T16:00:00.000Z","stockId":1000001730192,"cp":4400.63},{"date":"2024-09-08T16:00:00.000Z","stockId":1000001730192,"cp":4392.56},{"date":"2024-09-05T16:00:00.000Z","stockId":1000001730192,"cp":4413.36},{"date":"2024-09-04T16:00:00.000Z","stockId":1000001730192,"cp":4473.65},{"date":"2024-09-03T16:00:00.000Z","stockId":1000001730192,"cp":4420.83},{"date":"2024-09-02T16:00:00.000Z","stockId":1000001730192,"cp":4464.58},{"date":"2024-09-01T16:00:00.000Z","stockId":1000001730192,"cp":4407.83},{"date":"2024-08-29T16:00:00.000Z","stockId":1000001730192,"cp":4521.55},{"date":"2024-08-28T16:00:00.000Z","stockId":1000001730192,"cp":4423.48},{"date":"2024-08-27T16:00:00.000Z","stockId":1000001730192,"cp":4380.52},{"date":"2024-08-26T16:00:00.000Z","stockId":1000001730192,"cp":4378.16},{"date":"2024-08-25T16:00:00.000Z","stockId":1000001730192,"cp":4384.54},{"date":"2024-08-22T16:00:00.000Z","stockId":1000001730192,"cp":4387.1},{"date":"2024-08-21T16:00:00.000Z","stockId":1000001730192,"cp":4365.9},{"date":"2024-08-20T16:00:00.000Z","stockId":1000001730192,"cp":4424.79},{"date":"2024-08-19T16:00:00.000Z","stockId":1000001730192,"cp":4439.55},{"date":"2024-08-18T16:00:00.000Z","stockId":1000001730192,"cp":4498.43},{"date":"2024-08-15T16:00:00.000Z","stockId":1000001730192,"cp":4515.65},{"date":"2024-08-14T16:00:00.000Z","stockId":1000001730192,"cp":4571.89},{"date":"2024-08-13T16:00:00.000Z","stockId":1000001730192,"cp":4542.91},{"date":"2024-08-12T16:00:00.000Z","stockId":1000001730192,"cp":4627.03},{"date":"2024-08-11T16:00:00.000Z","stockId":1000001730192,"cp":4656},{"date":"2024-08-08T16:00:00.000Z","stockId":1000001730192,"cp":4654.17},{"date":"2024-08-07T16:00:00.000Z","stockId":1000001730192,"cp":4720.01},{"date":"2024-08-06T16:00:00.000Z","stockId":1000001730192,"cp":4623.35},{"date":"2024-08-05T16:00:00.000Z","stockId":1000001730192,"cp":4651.47},{"date":"2024-08-04T16:00:00.000Z","stockId":1000001730192,"cp":4586.3},{"date":"2024-08-01T16:00:00.000Z","stockId":1000001730192,"cp":4603.57},{"date":"2024-07-31T16:00:00.000Z","stockId":1000001730192,"cp":4607.13},{"date":"2024-07-30T16:00:00.000Z","stockId":1000001730192,"cp":4674.11},{"date":"2024-07-29T16:00:00.000Z","stockId":1000001730192,"cp":4478.27},{"date":"2024-07-28T16:00:00.000Z","stockId":1000001730192,"cp":4487.01},{"date":"2024-07-25T16:00:00.000Z","stockId":1000001730192,"cp":4554.67},{"date":"2024-07-24T16:00:00.000Z","stockId":1000001730192,"cp":4528.33},{"date":"2024-07-23T16:00:00.000Z","stockId":1000001730192,"cp":4501.03},{"date":"2024-07-22T16:00:00.000Z","stockId":1000001730192,"cp":4558.52},{"date":"2024-07-21T16:00:00.000Z","stockId":1000001730192,"cp":4704.37},{"date":"2024-07-18T16:00:00.000Z","stockId":1000001730192,"cp":4757.87},{"date":"2024-07-17T16:00:00.000Z","stockId":1000001730192,"cp":4733.59},{"date":"2024-07-16T16:00:00.000Z","stockId":1000001730192,"cp":4691.4},{"date":"2024-07-15T16:00:00.000Z","stockId":1000001730192,"cp":4622.37},{"date":"2024-07-14T16:00:00.000Z","stockId":1000001730192,"cp":4639.68},{"date":"2024-07-11T16:00:00.000Z","stockId":1000001730192,"cp":4660.54},{"date":"2024-07-10T16:00:00.000Z","stockId":1000001730192,"cp":4691.57},{"date":"2024-07-09T16:00:00.000Z","stockId":1000001730192,"cp":4601.24},{"date":"2024-07-08T16:00:00.000Z","stockId":1000001730192,"cp":4609.82},{"date":"2024-07-07T16:00:00.000Z","stockId":1000001730192,"cp":4586.17},{"date":"2024-07-04T16:00:00.000Z","stockId":1000001730192,"cp":4680.34},{"date":"2024-07-03T16:00:00.000Z","stockId":1000001730192,"cp":4656.62},{"date":"2024-07-02T16:00:00.000Z","stockId":1000001730192,"cp":4756.52},{"date":"2024-07-01T16:00:00.000Z","stockId":1000001730192,"cp":4753.88},{"date":"2024-06-30T16:00:00.000Z","stockId":1000001730192,"cp":4766.87},{"date":"2024-06-27T16:00:00.000Z","stockId":1000001730192,"cp":4717.73},{"date":"2024-06-26T16:00:00.000Z","stockId":1000001730192,"cp":4750.5},{"date":"2024-06-25T16:00:00.000Z","stockId":1000001730192,"cp":4821.67},{"date":"2024-06-24T16:00:00.000Z","stockId":1000001730192,"cp":4767.39},{"date":"2024-06-23T16:00:00.000Z","stockId":1000001730192,"cp":4764.47},{"date":"2024-06-20T16:00:00.000Z","stockId":1000001730192,"cp":4842.85},{"date":"2024-06-19T16:00:00.000Z","stockId":1000001730192,"cp":4848.78},{"date":"2024-06-18T16:00:00.000Z","stockId":1000001730192,"cp":4944.39},{"date":"2024-06-17T16:00:00.000Z","stockId":1000001730192,"cp":5001.57},{"date":"2024-06-16T16:00:00.000Z","stockId":1000001730192,"cp":5026.41},{"date":"2024-06-13T16:00:00.000Z","stockId":1000001730192,"cp":5072.27},{"date":"2024-06-12T16:00:00.000Z","stockId":1000001730192,"cp":5042.49},{"date":"2024-06-11T16:00:00.000Z","stockId":1000001730192,"cp":5102.37},{"date":"2024-06-10T16:00:00.000Z","stockId":1000001730192,"cp":5082.08},{"date":"2024-06-06T16:00:00.000Z","stockId":1000001730192,"cp":5108.37},{"date":"2024-06-05T16:00:00.000Z","stockId":1000001730192,"cp":5112.29},{"date":"2024-06-04T16:00:00.000Z","stockId":1000001730192,"cp":5204.61},{"date":"2024-06-03T16:00:00.000Z","stockId":1000001730192,"cp":5313.75},{"date":"2024-06-02T16:00:00.000Z","stockId":1000001730192,"cp":5258.38},{"date":"2024-05-30T16:00:00.000Z","stockId":1000001730192,"cp":5286.65},{"date":"2024-05-29T16:00:00.000Z","stockId":1000001730192,"cp":5310.55},{"date":"2024-05-28T16:00:00.000Z","stockId":1000001730192,"cp":5340.23},{"date":"2024-05-27T16:00:00.000Z","stockId":1000001730192,"cp":5338.55},{"date":"2024-05-26T16:00:00.000Z","stockId":1000001730192,"cp":5415.49},{"date":"2024-05-23T16:00:00.000Z","stockId":1000001730192,"cp":5378.01},{"date":"2024-05-22T16:00:00.000Z","stockId":1000001730192,"cp":5435.18},{"date":"2024-05-21T16:00:00.000Z","stockId":1000001730192,"cp":5552.34},{"date":"2024-05-20T16:00:00.000Z","stockId":1000001730192,"cp":5606.41},{"date":"2024-05-19T16:00:00.000Z","stockId":1000001730192,"cp":5603.58},{"date":"2024-05-16T16:00:00.000Z","stockId":1000001730192,"cp":5551.78},{"date":"2024-05-15T16:00:00.000Z","stockId":1000001730192,"cp":5499.45},{"date":"2024-05-14T16:00:00.000Z","stockId":1000001730192,"cp":5524.65},{"date":"2024-05-13T16:00:00.000Z","stockId":1000001730192,"cp":5596.65},{"date":"2024-05-12T16:00:00.000Z","stockId":1000001730192,"cp":5575.95},{"date":"2024-05-09T16:00:00.000Z","stockId":1000001730192,"cp":5624.8},{"date":"2024-05-08T16:00:00.000Z","stockId":1000001730192,"cp":5649.16},{"date":"2024-05-07T16:00:00.000Z","stockId":1000001730192,"cp":5616.7},{"date":"2024-05-06T16:00:00.000Z","stockId":1000001730192,"cp":5655.45},{"date":"2024-05-05T16:00:00.000Z","stockId":1000001730192,"cp":5649.83},{"date":"2024-04-29T16:00:00.000Z","stockId":1000001730192,"cp":5545.76},{"date":"2024-04-28T16:00:00.000Z","stockId":1000001730192,"cp":5516.88},{"date":"2024-04-25T16:00:00.000Z","stockId":1000001730192,"cp":5406.39},{"date":"2024-04-24T16:00:00.000Z","stockId":1000001730192,"cp":5364.4},{"date":"2024-04-23T16:00:00.000Z","stockId":1000001730192,"cp":5364.12},{"date":"2024-04-22T16:00:00.000Z","stockId":1000001730192,"cp":5354.7},{"date":"2024-04-21T16:00:00.000Z","stockId":1000001730192,"cp":5348.7},{"date":"2024-04-18T16:00:00.000Z","stockId":1000001730192,"cp":5303.89},{"date":"2024-04-17T16:00:00.000Z","stockId":1000001730192,"cp":5328.93},{"date":"2024-04-16T16:00:00.000Z","stockId":1000001730192,"cp":5282.7},{"date":"2024-04-15T16:00:00.000Z","stockId":1000001730192,"cp":5175.46},{"date":"2024-04-14T16:00:00.000Z","stockId":1000001730192,"cp":5294.06},{"date":"2024-04-11T16:00:00.000Z","stockId":1000001730192,"cp":5308.71},{"date":"2024-04-10T16:00:00.000Z","stockId":1000001730192,"cp":5370.2},{"date":"2024-04-09T16:00:00.000Z","stockId":1000001730192,"cp":5382.47},{"date":"2024-04-08T16:00:00.000Z","stockId":1000001730192,"cp":5453.38},{"date":"2024-04-07T16:00:00.000Z","stockId":1000001730192,"cp":5423.51},{"date":"2024-04-02T16:00:00.000Z","stockId":1000001730192,"cp":5502.73},{"date":"2024-04-01T16:00:00.000Z","stockId":1000001730192,"cp":5487.11},{"date":"2024-03-31T16:00:00.000Z","stockId":1000001730192,"cp":5532.55},{"date":"2024-03-28T16:00:00.000Z","stockId":1000001730192,"cp":5412.02},{"date":"2024-03-27T16:00:00.000Z","stockId":1000001730192,"cp":5361.46},{"date":"2024-03-26T16:00:00.000Z","stockId":1000001730192,"cp":5364.39},{"date":"2024-03-25T16:00:00.000Z","stockId":1000001730192,"cp":5443.73},{"date":"2024-03-24T16:00:00.000Z","stockId":1000001730192,"cp":5401.52},{"date":"2024-03-21T16:00:00.000Z","stockId":1000001730192,"cp":5476.72},{"date":"2024-03-20T16:00:00.000Z","stockId":1000001730192,"cp":5590.31},{"date":"2024-03-19T16:00:00.000Z","stockId":1000001730192,"cp":5571.78},{"date":"2024-03-18T16:00:00.000Z","stockId":1000001730192,"cp":5569.07},{"date":"2024-03-17T16:00:00.000Z","stockId":1000001730192,"cp":5583.61},{"date":"2024-03-14T16:00:00.000Z","stockId":1000001730192,"cp":5547.64},{"date":"2024-03-13T16:00:00.000Z","stockId":1000001730192,"cp":5483.82},{"date":"2024-03-12T16:00:00.000Z","stockId":1000001730192,"cp":5518.33},{"date":"2024-03-11T16:00:00.000Z","stockId":1000001730192,"cp":5563.58},{"date":"2024-03-10T16:00:00.000Z","stockId":1000001730192,"cp":5439.29},{"date":"2024-03-07T16:00:00.000Z","stockId":1000001730192,"cp":5326.45},{"date":"2024-03-06T16:00:00.000Z","stockId":1000001730192,"cp":5337.89},{"date":"2024-03-05T16:00:00.000Z","stockId":1000001730192,"cp":5393.79},{"date":"2024-03-04T16:00:00.000Z","stockId":1000001730192,"cp":5451.18},{"date":"2024-03-03T16:00:00.000Z","stockId":1000001730192,"cp":5447.69},{"date":"2024-02-29T16:00:00.000Z","stockId":1000001730192,"cp":5463.02},{"date":"2024-02-28T16:00:00.000Z","stockId":1000001730192,"cp":5481.69},{"date":"2024-02-27T16:00:00.000Z","stockId":1000001730192,"cp":5392.68},{"date":"2024-02-26T16:00:00.000Z","stockId":1000001730192,"cp":5505.14},{"date":"2024-02-25T16:00:00.000Z","stockId":1000001730192,"cp":5450.09},{"date":"2024-02-22T16:00:00.000Z","stockId":1000001730192,"cp":5477.54},{"date":"2024-02-21T16:00:00.000Z","stockId":1000001730192,"cp":5455.98},{"date":"2024-02-20T16:00:00.000Z","stockId":1000001730192,"cp":5411.77},{"date":"2024-02-19T16:00:00.000Z","stockId":1000001730192,"cp":5307.38},{"date":"2024-02-18T16:00:00.000Z","stockId":1000001730192,"cp":5292.3},{"date":"2024-02-07T16:00:00.000Z","stockId":1000001730192,"cp":5257.86},{"date":"2024-02-06T16:00:00.000Z","stockId":1000001730192,"cp":5172.04},{"date":"2024-02-05T16:00:00.000Z","stockId":1000001730192,"cp":5090.98},{"date":"2024-02-04T16:00:00.000Z","stockId":1000001730192,"cp":4841.7},{"date":"2024-02-01T16:00:00.000Z","stockId":1000001730192,"cp":4941.32},{"date":"2024-01-31T16:00:00.000Z","stockId":1000001730192,"cp":5021.5},{"date":"2024-01-30T16:00:00.000Z","stockId":1000001730192,"cp":5029.53},{"date":"2024-01-29T16:00:00.000Z","stockId":1000001730192,"cp":5153.41},{"date":"2024-01-28T16:00:00.000Z","stockId":1000001730192,"cp":5274.84},{"date":"2024-01-25T16:00:00.000Z","stockId":1000001730192,"cp":5371.27},{"date":"2024-01-24T16:00:00.000Z","stockId":1000001730192,"cp":5386.07},{"date":"2024-01-23T16:00:00.000Z","stockId":1000001730192,"cp":5299.85},{"date":"2024-01-22T16:00:00.000Z","stockId":1000001730192,"cp":5231.38},{"date":"2024-01-21T16:00:00.000Z","stockId":1000001730192,"cp":5233.98},{"date":"2024-01-18T16:00:00.000Z","stockId":1000001730192,"cp":5474.23},{"date":"2024-01-17T16:00:00.000Z","stockId":1000001730192,"cp":5482.48},{"date":"2024-01-16T16:00:00.000Z","stockId":1000001730192,"cp":5501.33},{"date":"2024-01-15T16:00:00.000Z","stockId":1000001730192,"cp":5636.68},{"date":"2024-01-14T16:00:00.000Z","stockId":1000001730192,"cp":5608.97},{"date":"2024-01-11T16:00:00.000Z","stockId":1000001730192,"cp":5612.86},{"date":"2024-01-10T16:00:00.000Z","stockId":1000001730192,"cp":5588.42},{"date":"2024-01-09T16:00:00.000Z","stockId":1000001730192,"cp":5557.85},{"date":"2024-01-08T16:00:00.000Z","stockId":1000001730192,"cp":5473.82},{"date":"2024-01-07T16:00:00.000Z","stockId":1000001730192,"cp":5460.45},{"date":"2024-01-04T16:00:00.000Z","stockId":1000001730192,"cp":5551.49},{"date":"2024-01-03T16:00:00.000Z","stockId":1000001730192,"cp":5632.99},{"date":"2024-01-02T16:00:00.000Z","stockId":1000001730192,"cp":5713.87},{"date":"2024-01-01T16:00:00.000Z","stockId":1000001730192,"cp":5729.98},{"date":"2023-12-28T16:00:00.000Z","stockId":1000001730192,"cp":5776.07},{"date":"2023-12-27T16:00:00.000Z","stockId":1000001730192,"cp":5748.42},{"date":"2023-12-26T16:00:00.000Z","stockId":1000001730192,"cp":5628.36},{"date":"2023-12-25T16:00:00.000Z","stockId":1000001730192,"cp":5543.51},{"date":"2023-12-24T16:00:00.000Z","stockId":1000001730192,"cp":5601.96},{"date":"2023-12-21T16:00:00.000Z","stockId":1000001730192,"cp":5565.52},{"date":"2023-12-20T16:00:00.000Z","stockId":1000001730192,"cp":5575.71},{"date":"2023-12-19T16:00:00.000Z","stockId":1000001730192,"cp":5520.51},{"date":"2023-12-18T16:00:00.000Z","stockId":1000001730192,"cp":5607.47},{"date":"2023-12-17T16:00:00.000Z","stockId":1000001730192,"cp":5612.48},{"date":"2023-12-14T16:00:00.000Z","stockId":1000001730192,"cp":5671.15},{"date":"2023-12-13T16:00:00.000Z","stockId":1000001730192,"cp":5698.24},{"date":"2023-12-12T16:00:00.000Z","stockId":1000001730192,"cp":5742.35},{"date":"2023-12-11T16:00:00.000Z","stockId":1000001730192,"cp":5878.54},{"date":"2023-12-10T16:00:00.000Z","stockId":1000001730192,"cp":5845.05},{"date":"2023-12-07T16:00:00.000Z","stockId":1000001730192,"cp":5828.07},{"date":"2023-12-06T16:00:00.000Z","stockId":1000001730192,"cp":5874.11},{"date":"2023-12-05T16:00:00.000Z","stockId":1000001730192,"cp":5947.07},{"date":"2023-12-04T16:00:00.000Z","stockId":1000001730192,"cp":5939.21},{"date":"2023-12-03T16:00:00.000Z","stockId":1000001730192,"cp":5965.56},{"date":"2023-11-30T16:00:00.000Z","stockId":1000001730192,"cp":6032.57},{"date":"2023-11-29T16:00:00.000Z","stockId":1000001730192,"cp":6077.93},{"date":"2023-11-28T16:00:00.000Z","stockId":1000001730192,"cp":6035.4},{"date":"2023-11-27T16:00:00.000Z","stockId":1000001730192,"cp":6063.08},{"date":"2023-11-26T16:00:00.000Z","stockId":1000001730192,"cp":6019.71},{"date":"2023-11-23T16:00:00.000Z","stockId":1000001730192,"cp":6067.92},{"date":"2023-11-22T16:00:00.000Z","stockId":1000001730192,"cp":6052},{"date":"2023-11-21T16:00:00.000Z","stockId":1000001730192,"cp":6033.21},{"date":"2023-11-20T16:00:00.000Z","stockId":1000001730192,"cp":6077.76},{"date":"2023-11-19T16:00:00.000Z","stockId":1000001730192,"cp":6042.96},{"date":"2023-11-16T16:00:00.000Z","stockId":1000001730192,"cp":6013.78},{"date":"2023-11-15T16:00:00.000Z","stockId":1000001730192,"cp":6021.96},{"date":"2023-11-14T16:00:00.000Z","stockId":1000001730192,"cp":6075.12},{"date":"2023-11-13T16:00:00.000Z","stockId":1000001730192,"cp":6027.12},{"date":"2023-11-12T16:00:00.000Z","stockId":1000001730192,"cp":6033.08},{"date":"2023-11-09T16:00:00.000Z","stockId":1000001730192,"cp":6042.32},{"date":"2023-11-08T16:00:00.000Z","stockId":1000001730192,"cp":6058.32},{"date":"2023-11-07T16:00:00.000Z","stockId":1000001730192,"cp":6065.09},{"date":"2023-11-06T16:00:00.000Z","stockId":1000001730192,"cp":6076.96},{"date":"2023-11-05T16:00:00.000Z","stockId":1000001730192,"cp":6083.96},{"date":"2023-11-02T16:00:00.000Z","stockId":1000001730192,"cp":6059.54},{"date":"2023-11-01T16:00:00.000Z","stockId":1000001730192,"cp":5976.98},{"date":"2023-10-31T16:00:00.000Z","stockId":1000001730192,"cp":6030.46},{"date":"2023-10-30T16:00:00.000Z","stockId":1000001730192,"cp":6047.01},{"date":"2023-10-29T16:00:00.000Z","stockId":1000001730192,"cp":6031.34},{"date":"2023-10-26T16:00:00.000Z","stockId":1000001730192,"cp":5974.86},{"date":"2023-10-25T16:00:00.000Z","stockId":1000001730192,"cp":5752.26},{"date":"2023-10-24T16:00:00.000Z","stockId":1000001730192,"cp":5736.18},{"date":"2023-10-23T16:00:00.000Z","stockId":1000001730192,"cp":5645.66},{"date":"2023-10-22T16:00:00.000Z","stockId":1000001730192,"cp":5584.6},{"date":"2023-10-19T16:00:00.000Z","stockId":1000001730192,"cp":5667.7},{"date":"2023-10-18T16:00:00.000Z","stockId":1000001730192,"cp":5689.92},{"date":"2023-10-17T16:00:00.000Z","stockId":1000001730192,"cp":5772.86},{"date":"2023-10-16T16:00:00.000Z","stockId":1000001730192,"cp":5845.27},{"date":"2023-10-15T16:00:00.000Z","stockId":1000001730192,"cp":5838.1},{"date":"2023-10-12T16:00:00.000Z","stockId":1000001730192,"cp":5936.57},{"date":"2023-10-11T16:00:00.000Z","stockId":1000001730192,"cp":5996.2},{"date":"2023-10-10T16:00:00.000Z","stockId":1000001730192,"cp":5987.57},{"date":"2023-10-09T16:00:00.000Z","stockId":1000001730192,"cp":5913.29},{"date":"2023-10-08T16:00:00.000Z","stockId":1000001730192,"cp":5925.62},{"date":"2023-09-27T16:00:00.000Z","stockId":1000001730192,"cp":5954.54},{"date":"2023-09-26T16:00:00.000Z","stockId":1000001730192,"cp":5994.54},{"date":"2023-09-25T16:00:00.000Z","stockId":1000001730192,"cp":5939.51},{"date":"2023-09-24T16:00:00.000Z","stockId":1000001730192,"cp":5985.54},{"date":"2023-09-21T16:00:00.000Z","stockId":1000001730192,"cp":6003.27},{"date":"2023-09-20T16:00:00.000Z","stockId":1000001730192,"cp":5912.81},{"date":"2023-09-19T16:00:00.000Z","stockId":1000001730192,"cp":5995.06},{"date":"2023-09-18T16:00:00.000Z","stockId":1000001730192,"cp":6003.18},{"date":"2023-09-17T16:00:00.000Z","stockId":1000001730192,"cp":6026.55},{"date":"2023-09-14T16:00:00.000Z","stockId":1000001730192,"cp":5985.6},{"date":"2023-09-13T16:00:00.000Z","stockId":1000001730192,"cp":5997.07},{"date":"2023-09-12T16:00:00.000Z","stockId":1000001730192,"cp":6041.78},{"date":"2023-09-11T16:00:00.000Z","stockId":1000001730192,"cp":6067.84},{"date":"2023-09-10T16:00:00.000Z","stockId":1000001730192,"cp":6012.56},{"date":"2023-09-07T16:00:00.000Z","stockId":1000001730192,"cp":5945.98},{"date":"2023-09-06T16:00:00.000Z","stockId":1000001730192,"cp":5975.35},{"date":"2023-09-05T16:00:00.000Z","stockId":1000001730192,"cp":6058.21},{"date":"2023-09-04T16:00:00.000Z","stockId":1000001730192,"cp":6074.82},{"date":"2023-09-03T16:00:00.000Z","stockId":1000001730192,"cp":6111.97},{"date":"2023-08-31T16:00:00.000Z","stockId":1000001730192,"cp":6035.8},{"date":"2023-08-30T16:00:00.000Z","stockId":1000001730192,"cp":5965.02},{"date":"2023-08-29T16:00:00.000Z","stockId":1000001730192,"cp":5970.48},{"date":"2023-08-28T16:00:00.000Z","stockId":1000001730192,"cp":5951.39},{"date":"2023-08-27T16:00:00.000Z","stockId":1000001730192,"cp":5867.73},{"date":"2023-08-24T16:00:00.000Z","stockId":1000001730192,"cp":5891.15},{"date":"2023-08-23T16:00:00.000Z","stockId":1000001730192,"cp":5966.44},{"date":"2023-08-22T16:00:00.000Z","stockId":1000001730192,"cp":5882.24},{"date":"2023-08-21T16:00:00.000Z","stockId":1000001730192,"cp":5980.2},{"date":"2023-08-20T16:00:00.000Z","stockId":1000001730192,"cp":6022.19},{"date":"2023-08-17T16:00:00.000Z","stockId":1000001730192,"cp":6078.84},{"date":"2023-08-16T16:00:00.000Z","stockId":1000001730192,"cp":6196.44},{"date":"2023-08-15T16:00:00.000Z","stockId":1000001730192,"cp":6161.42},{"date":"2023-08-14T16:00:00.000Z","stockId":1000001730192,"cp":6179.86},{"date":"2023-08-13T16:00:00.000Z","stockId":1000001730192,"cp":6237.69},{"date":"2023-08-10T16:00:00.000Z","stockId":1000001730192,"cp":6310.05},{"date":"2023-08-09T16:00:00.000Z","stockId":1000001730192,"cp":6427.83},{"date":"2023-08-08T16:00:00.000Z","stockId":1000001730192,"cp":6442.32},{"date":"2023-08-07T16:00:00.000Z","stockId":1000001730192,"cp":6449.76},{"date":"2023-08-06T16:00:00.000Z","stockId":1000001730192,"cp":6432.37},{"date":"2023-08-03T16:00:00.000Z","stockId":1000001730192,"cp":6486.17},{"date":"2023-08-02T16:00:00.000Z","stockId":1000001730192,"cp":6538.55},{"date":"2023-08-01T16:00:00.000Z","stockId":1000001730192,"cp":6475.56},{"date":"2023-07-31T16:00:00.000Z","stockId":1000001730192,"cp":6508.55},{"date":"2023-07-30T16:00:00.000Z","stockId":1000001730192,"cp":6550.46},{"date":"2023-07-27T16:00:00.000Z","stockId":1000001730192,"cp":6501.85},{"date":"2023-07-26T16:00:00.000Z","stockId":1000001730192,"cp":6399.63},{"date":"2023-07-25T16:00:00.000Z","stockId":1000001730192,"cp":6416.94},{"date":"2023-07-24T16:00:00.000Z","stockId":1000001730192,"cp":6396.66},{"date":"2023-07-23T16:00:00.000Z","stockId":1000001730192,"cp":6296.44},{"date":"2023-07-20T16:00:00.000Z","stockId":1000001730192,"cp":6353.82},{"date":"2023-07-19T16:00:00.000Z","stockId":1000001730192,"cp":6269.4},{"date":"2023-07-18T16:00:00.000Z","stockId":1000001730192,"cp":6268.85},{"date":"2023-07-17T16:00:00.000Z","stockId":1000001730192,"cp":6286.2},{"date":"2023-07-16T16:00:00.000Z","stockId":1000001730192,"cp":6312.09},{"date":"2023-07-13T16:00:00.000Z","stockId":1000001730192,"cp":6370.39},{"date":"2023-07-12T16:00:00.000Z","stockId":1000001730192,"cp":6418.66},{"date":"2023-07-11T16:00:00.000Z","stockId":1000001730192,"cp":6336.18},{"date":"2023-07-10T16:00:00.000Z","stockId":1000001730192,"cp":6377.95},{"date":"2023-07-09T16:00:00.000Z","stockId":1000001730192,"cp":6375.91},{"date":"2023-07-06T16:00:00.000Z","stockId":1000001730192,"cp":6361.09},{"date":"2023-07-05T16:00:00.000Z","stockId":1000001730192,"cp":6380.95},{"date":"2023-07-04T16:00:00.000Z","stockId":1000001730192,"cp":6406.11},{"date":"2023-07-03T16:00:00.000Z","stockId":1000001730192,"cp":6510.91},{"date":"2023-07-02T16:00:00.000Z","stockId":1000001730192,"cp":6557.14}],"query":{"years":3,"startDate":"2023-07-01T06:46:45.573Z","endDate":"2026-07-01T06:46:45.573Z","volatilityDays":20},"stock":{"_id":1000001730192,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"H30192","tickerId":1730192,"source":"csi","fsTableType":"non_financial","currency":"CNY","constituentsMarkets":["a"],"name":"食品","fullName":"中证全指食品指数","followedNum":3,"insertedDate":"2026-06-30T10:03:47.563Z","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"description":"为反映中证全指指数样本中不同行业公司证券的整体表现，为投资者提供分析工具，将中证全指指数样本按中证行业分类分为11个一级行业、35个二级行业、90余个三级行业及200余个四级行业，再以进入各一、二、三、四级行业的全部证券作为样本编制指数，形成中证全指行业指数。","launchDate":"2013-07-14T16:00:00.000Z","rebalancingFrequency":"semi-annually","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/H30192factsheet.pdf","indexMethodology":null,"hotSpots":null,"series":"sector","totalReturnIndexId":1000001720192,"memoNum":2,"pinyin":"sp","hotMetrics":{"tr_cp":{"stockId":1000001730192,"type":"tr_cp","last_data_date":"2026-06-29T16:00:00.000Z","start_date":"2013-07-14T16:00:00.000Z","tr_cpc_fys":-0.12607335319807422,"tr_cpc_w1":-0.035454650142001,"tr_cpc_w2":-0.04289640516668258,"tr_cpc_m1":-0.07195563460132737,"tr_cpc_m3":-0.11371200690396288,"tr_cpc_m6":-0.12525667908129912,"tr_cpc_y1":-0.10402829545186176,"tr_cp_cac_y2":0.041030456097417733,"tr_cp_cac_y3":-0.06760709227127082,"tr_cp_cac_y5":-0.1107823574385347,"tr_cp_cac_y10":0.0021949624782404697,"tr_cp_cac_fs":0.0365377770999451,"tr_cp_cuc_y2":0.08397872883976709,"tr_cp_cuc_y3":-0.18941813305381805,"tr_cp_cuc_y5":-0.4440440868427359,"tr_cp_cuc_y10":0.022167702385084365},"mtasl":{"stockId":1000001730192,"type":"mtasl","last_data_date":"2026-06-29T16:00:00.000Z","cpc":-0.01338960820445459,"mtaslb_fb":17711298208,"mtaslb_sb":146583251.02,"mtaslb":17857881459.02,"mtaslb_mc_r":0.016458749959403603,"npa_o_f_d1":149040302,"npa_o_f_d5":-491177924,"npa_o_f_d20":121096644,"npa_o_f_d60":221067758,"npa_o_f_d120":-1198929381,"npa_o_f_d240":1683597651,"npa_o_f_ys":-992343145,"fb_mc_rc_d1":0.0001373632740323172,"fb_mc_rc_d5":-0.0004453995295762216,"fb_mc_rc_d20":-0.000409128810311428,"fb_mc_rc_d60":-0.0005568328641127264,"fb_mc_rc_d120":-0.0016458683251954057,"fb_mc_rc_d240":0.0005110276338796775,"fb_mc_rc_ys":-0.001489468529243733},"ic":{"stockId":1000001730192,"type":"ic","last_data_date":"2026-06-29T16:00:00.000Z","ic_t10_ws":0.5315040000000001,"ic_num":77},"cp":{"stockId":1000001730192,"type":"cp","last_data_date":"2026-06-29T16:00:00.000Z","cpc":-0.013389608204454562,"cpc_fys":-0.14103625315258228,"cpc_w1":-0.036026596576988146,"cpc_w2":-0.044309999155625945,"cpc_m1":-0.08205675658343914,"cpc_m3":-0.12787274190166775,"cpc_m6":-0.14027454658830552,"cpc_y1":-0.1266253925527142,"cp_cac_y2":0.015642013899972884,"cp_cac_y3":-0.09017593500482379,"cp_cac_y5":-0.1296623174861975,"cp_cac_y10":-0.016729317763956586,"cp_cac_fs":0.018928628366052358,"cp_cuc_y2":0.03161478083739433,"cp_cuc_y3":-0.24686599083589567,"cp_cuc_y5":-0.5006110405954645,"cp_cuc_y10":-0.15524474553442025}},"priceMetrics":{"date":"2026-06-29T16:00:00.000Z","cmc":921024580145,"ecmc":502195007281.982,"mc":1085008369594.7401,"mc_om":1071817369247.7401,"dyr":{"mcw":0.030796335766958664},"pb":{"mcw":2.4085221737175444},"pe_ttm":{"mcw":25.23468098143926},"ps_ttm":{"mcw":1.3904354659225648},"cp":4866.88,"ta":12945000000,"tv":940088416000000,"cpc":-0.01338960820445459,"fet_as_ma":630042011.8117},"staticDividendYieldRatio":0.030896520384926726,"stocksNum":77,"constituentsWeightingList":[{"_id":"6a446fc19418361cee2b89a8","stockId":1000001730192,"date":"2026-06-29T16:00:00.000Z","constituentId":603288,"weighting":0.102666,"lastUpdated":"2026-07-01T01:39:13.328Z","stock":{"_id":603288,"stockCode":"603288","exchange":"sh","market":"a","stockType":"company","followedNum":56481,"areaCode":"cn","blackenedNum":209,"fsTableType":"non_financial","tickerId":603288,"memoNum":252,"currency":"CNY","name":"海天味业"},"priceMetrics":{"mc":194046515143.03998}},{"_id":"6a446fc19418361cee2b89a9","stockId":1000001730192,"date":"2026-06-29T16:00:00.000Z","constituentId":600887,"weighting":0.097282,"lastUpdated":"2026-07-01T01:39:13.331Z","stock":{"_id":600887,"stockCode":"600887","exchange":"sh","market":"a","stockType":"company","followedNum":77252,"areaCode":"cn","blackenedNum":275,"fsTableType":"non_financial","tickerId":600887,"memoNum":269,"currency":"CNY","name":"伊利股份"},"priceMetrics":{"mc":151555641581.32}},{"_id":"6a446fc19418361cee2b89aa","stockId":1000001730192,"date":"2026-06-29T16:00:00.000Z","constituentId":895,"weighting":0.058275,"lastUpdated":"2026-07-01T01:39:13.339Z","stock":{"_id":895,"stockCode":"000895","exchange":"sz","market":"a","stockType":"company","followedNum":39288,"areaCode":"cn","blackenedNum":490,"fsTableType":"non_financial","tickerId":895,"memoNum":368,"currency":"CNY","name":"双汇发展"},"priceMetrics":{"mc":77608411171.2}},{"_id":"6a446fc19418361cee2b89ab","stockId":1000001730192,"date":"2026-06-29T16:00:00.000Z","constituentId":600298,"weighting":0.055043,"lastUpdated":"2026-07-01T01:39:13.343Z","stock":{"_id":600298,"stockCode":"600298","exchange":"sh","market":"a","stockType":"company","followedNum":5218,"areaCode":"cn","blackenedNum":30,"fsTableType":"non_financial","tickerId":600298,"memoNum":84,"currency":"CNY","name":"安琪酵母"},"priceMetrics":{"mc":31416121890.2}},{"_id":"6a446fc19418361cee2b89ac","stockId":1000001730192,"date":"2026-06-29T16:00:00.000Z","constituentId":600186,"weighting":0.050257,"lastUpdated":"2026-07-01T01:39:13.346Z","stock":{"_id":600186,"stockCode":"600186","exchange":"sh","market":"a","stockType":"company","followedNum":298,"areaCode":"cn","blackenedNum":24,"fsTableType":"non_financial","tickerId":600186,"memoNum":17,"currency":"CNY","name":"莲花控股"},"priceMetrics":{"mc":25098704974}},{"_id":"6a446fc19418361cee2b89ad","stockId":1000001730192,"date":"2026-06-29T16:00:00.000Z","constituentId":603345,"weighting":0.041207,"lastUpdated":"2026-07-01T01:39:13.350Z","stock":{"_id":603345,"stockCode":"603345","exchange":"sh","market":"a","stockType":"company","followedNum":1715,"areaCode":"cn","blackenedNum":12,"fsTableType":"non_financial","tickerId":603345,"memoNum":35,"currency":"CNY","name":"安井食品"},"priceMetrics":{"mc":26726439457.079998}},{"_id":"6a446fc19418361cee2b89ae","stockId":1000001730192,"date":"2026-06-29T16:00:00.000Z","constituentId":300999,"weighting":0.03472,"lastUpdated":"2026-07-01T01:39:13.357Z","stock":{"_id":300999,"stockCode":"300999","tickerId":300999,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":1525,"memoNum":16,"blackenedNum":16,"currency":"CNY","name":"金龙鱼"},"priceMetrics":{"mc":126106219127.36002}},{"_id":"6a446fc19418361cee2b89af","stockId":1000001730192,"date":"2026-06-29T16:00:00.000Z","constituentId":600737,"weighting":0.033004,"lastUpdated":"2026-07-01T01:39:13.361Z","stock":{"_id":600737,"stockCode":"600737","exchange":"sh","market":"a","stockType":"company","followedNum":902,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":600737,"memoNum":18,"currency":"CNY","name":"中粮糖业"},"priceMetrics":{"mc":26371998651.24}},{"_id":"6a446fc19418361cee2b89b0","stockId":1000001730192,"date":"2026-06-29T16:00:00.000Z","constituentId":2515,"weighting":0.030331,"lastUpdated":"2026-07-01T01:39:13.364Z","stock":{"_id":2515,"stockCode":"002515","exchange":"sz","market":"a","stockType":"company","followedNum":349,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","tickerId":2515,"memoNum":9,"currency":"CNY","name":"金字火腿"},"priceMetrics":{"mc":12118247781.64}},{"_id":"6a446fc19418361cee2b89b1","stockId":1000001730192,"date":"2026-06-29T16:00:00.000Z","constituentId":300765,"weighting":0.028719,"lastUpdated":"2026-07-01T01:39:13.368Z","stock":{"_id":300765,"stockCode":"300765","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":293,"blackenedNum":5,"fsTableType":"non_financial","tickerId":300765,"memoNum":9,"currency":"CNY","name":"石药创新"},"priceMetrics":{"mc":38247065865.12}}],"mutualMarketTypes":["ha"],"isBlackened":false}}