window.pageData = {"volatilityList":[{"date":"2026-05-21T16:00:00.000Z","value":0.2870202798102161},{"date":"2026-05-20T16:00:00.000Z","value":0.264536064121266},{"date":"2026-05-19T16:00:00.000Z","value":0.25002660553223816},{"date":"2026-05-18T16:00:00.000Z","value":0.24990805054670642},{"date":"2026-05-17T16:00:00.000Z","value":0.26518929475213043},{"date":"2026-05-14T16:00:00.000Z","value":0.2701525378135834},{"date":"2026-05-13T16:00:00.000Z","value":0.24427175892192388},{"date":"2026-05-12T16:00:00.000Z","value":0.21995476025917413},{"date":"2026-05-11T16:00:00.000Z","value":0.21973578784646322},{"date":"2026-05-10T16:00:00.000Z","value":0.21996273393006913},{"date":"2026-05-07T16:00:00.000Z","value":0.2544525840815669},{"date":"2026-05-06T16:00:00.000Z","value":0.2555569011437963},{"date":"2026-05-05T16:00:00.000Z","value":0.26154556116382194},{"date":"2026-04-29T16:00:00.000Z","value":0.24056873079560423},{"date":"2026-04-28T16:00:00.000Z","value":0.24303750440481173},{"date":"2026-04-27T16:00:00.000Z","value":0.23228536363025104},{"date":"2026-04-26T16:00:00.000Z","value":0.23280452024480824},{"date":"2026-04-23T16:00:00.000Z","value":0.23768739988025908},{"date":"2026-04-22T16:00:00.000Z","value":0.24272568793888763},{"date":"2026-04-21T16:00:00.000Z","value":0.23134091537991622},{"date":"2026-04-20T16:00:00.000Z","value":0.23664369428533777},{"date":"2026-04-19T16:00:00.000Z","value":0.279726355284629},{"date":"2026-04-16T16:00:00.000Z","value":0.28662048456269873},{"date":"2026-04-15T16:00:00.000Z","value":0.3209250870310399},{"date":"2026-04-14T16:00:00.000Z","value":0.30976958778565195},{"date":"2026-04-13T16:00:00.000Z","value":0.3162268229711491},{"date":"2026-04-12T16:00:00.000Z","value":0.32469818252536603},{"date":"2026-04-09T16:00:00.000Z","value":0.3330415547894405},{"date":"2026-04-08T16:00:00.000Z","value":0.33562295386552976},{"date":"2026-04-07T16:00:00.000Z","value":0.33587965374518647},{"date":"2026-04-06T16:00:00.000Z","value":0.2962032959835392},{"date":"2026-04-02T16:00:00.000Z","value":0.28915560531161794},{"date":"2026-04-01T16:00:00.000Z","value":0.2936289938690725},{"date":"2026-03-31T16:00:00.000Z","value":0.29371513038280656},{"date":"2026-03-30T16:00:00.000Z","value":0.281695373215496},{"date":"2026-03-29T16:00:00.000Z","value":0.28760655291723425},{"date":"2026-03-26T16:00:00.000Z","value":0.340658052053691},{"date":"2026-03-25T16:00:00.000Z","value":0.3595443422535446},{"date":"2026-03-24T16:00:00.000Z","value":0.3591888459111775},{"date":"2026-03-23T16:00:00.000Z","value":0.3718442539505452},{"date":"2026-03-22T16:00:00.000Z","value":0.39290743045110993},{"date":"2026-03-19T16:00:00.000Z","value":0.38700215712465263},{"date":"2026-03-18T16:00:00.000Z","value":0.3880291448502131},{"date":"2026-03-17T16:00:00.000Z","value":0.37572275237252467},{"date":"2026-03-16T16:00:00.000Z","value":0.3747439761430081},{"date":"2026-03-15T16:00:00.000Z","value":0.3669964528867979},{"date":"2026-03-12T16:00:00.000Z","value":0.35111326700370443},{"date":"2026-03-11T16:00:00.000Z","value":0.37202033647821686},{"date":"2026-03-10T16:00:00.000Z","value":0.37373141770518775},{"date":"2026-03-09T16:00:00.000Z","value":0.3801839686513989},{"date":"2026-03-08T16:00:00.000Z","value":0.4760923177620747},{"date":"2026-03-05T16:00:00.000Z","value":0.5288991682040161},{"date":"2026-03-04T16:00:00.000Z","value":0.5263525249701997},{"date":"2026-03-03T16:00:00.000Z","value":0.5661718424531256},{"date":"2026-03-02T16:00:00.000Z","value":0.5686744428892896},{"date":"2026-03-01T16:00:00.000Z","value":0.5785643864295181},{"date":"2026-02-26T16:00:00.000Z","value":0.5608035707726519},{"date":"2026-02-25T16:00:00.000Z","value":0.5510006065912852},{"date":"2026-02-24T16:00:00.000Z","value":0.5532716518187611},{"date":"2026-02-23T16:00:00.000Z","value":0.5463834935280855},{"date":"2026-02-12T16:00:00.000Z","value":0.532344032348577},{"date":"2026-02-11T16:00:00.000Z","value":0.5201538855865457},{"date":"2026-02-10T16:00:00.000Z","value":0.5204540105053164},{"date":"2026-02-09T16:00:00.000Z","value":0.5158954712455633},{"date":"2026-02-08T16:00:00.000Z","value":0.5159144967505163},{"date":"2026-02-05T16:00:00.000Z","value":0.5143759629116698},{"date":"2026-02-04T16:00:00.000Z","value":0.5248151939544512},{"date":"2026-02-03T16:00:00.000Z","value":0.5003574208008074},{"date":"2026-02-02T16:00:00.000Z","value":0.49964661941509453},{"date":"2026-02-01T16:00:00.000Z","value":0.5062298535044167},{"date":"2026-01-29T16:00:00.000Z","value":0.40425782113340764},{"date":"2026-01-28T16:00:00.000Z","value":0.2963325340491485},{"date":"2026-01-27T16:00:00.000Z","value":0.29646885609375784},{"date":"2026-01-26T16:00:00.000Z","value":0.25530476942287783},{"date":"2026-01-25T16:00:00.000Z","value":0.24482873384408155},{"date":"2026-01-22T16:00:00.000Z","value":0.212124973440339},{"date":"2026-01-21T16:00:00.000Z","value":0.2101980458212123},{"date":"2026-01-20T16:00:00.000Z","value":0.2089744254333578},{"date":"2026-01-19T16:00:00.000Z","value":0.2059114098257276},{"date":"2026-01-18T16:00:00.000Z","value":0.20563422632968145},{"date":"2026-01-15T16:00:00.000Z","value":0.20685359856725796},{"date":"2026-01-14T16:00:00.000Z","value":0.20081347952520054},{"date":"2026-01-13T16:00:00.000Z","value":0.23839271128715483},{"date":"2026-01-12T16:00:00.000Z","value":0.24147254432092963},{"date":"2026-01-11T16:00:00.000Z","value":0.24143966175235165},{"date":"2026-01-08T16:00:00.000Z","value":0.24946101673882815},{"date":"2026-01-07T16:00:00.000Z","value":0.23160959467209713},{"date":"2026-01-06T16:00:00.000Z","value":0.2466215663747223},{"date":"2026-01-05T16:00:00.000Z","value":0.24651981762564334},{"date":"2026-01-04T16:00:00.000Z","value":0.229543391818055},{"date":"2025-12-30T16:00:00.000Z","value":0.22216108982818752},{"date":"2025-12-29T16:00:00.000Z","value":0.22334934189617997},{"date":"2025-12-28T16:00:00.000Z","value":0.22604307890888464},{"date":"2025-12-25T16:00:00.000Z","value":0.23368933229000752},{"date":"2025-12-24T16:00:00.000Z","value":0.22356812791853195},{"date":"2025-12-23T16:00:00.000Z","value":0.2194824764251847},{"date":"2025-12-22T16:00:00.000Z","value":0.22131467637190114},{"date":"2025-12-21T16:00:00.000Z","value":0.22647575690039734},{"date":"2025-12-18T16:00:00.000Z","value":0.22481396398469244},{"date":"2025-12-17T16:00:00.000Z","value":0.2803492220197431},{"date":"2025-12-16T16:00:00.000Z","value":0.2836414717431582},{"date":"2025-12-15T16:00:00.000Z","value":0.281333254679669},{"date":"2025-12-14T16:00:00.000Z","value":0.28473765521829114},{"date":"2025-12-11T16:00:00.000Z","value":0.28469852678620594},{"date":"2025-12-10T16:00:00.000Z","value":0.2873543262586877},{"date":"2025-12-09T16:00:00.000Z","value":0.3033615900311552},{"date":"2025-12-08T16:00:00.000Z","value":0.3025202175355177},{"date":"2025-12-07T16:00:00.000Z","value":0.2956480069017884},{"date":"2025-12-04T16:00:00.000Z","value":0.2958982384853326},{"date":"2025-12-03T16:00:00.000Z","value":0.2852573691700262},{"date":"2025-12-02T16:00:00.000Z","value":0.3028865153676182},{"date":"2025-12-01T16:00:00.000Z","value":0.3019076604194223},{"date":"2025-11-30T16:00:00.000Z","value":0.3096272969844098},{"date":"2025-11-27T16:00:00.000Z","value":0.29400891024885895},{"date":"2025-11-26T16:00:00.000Z","value":0.2985970015631816},{"date":"2025-11-25T16:00:00.000Z","value":0.299191785536127},{"date":"2025-11-24T16:00:00.000Z","value":0.3303534884525437},{"date":"2025-11-23T16:00:00.000Z","value":0.3330897168590129},{"date":"2025-11-20T16:00:00.000Z","value":0.34212925906015357},{"date":"2025-11-19T16:00:00.000Z","value":0.3019644602596573},{"date":"2025-11-18T16:00:00.000Z","value":0.3000401305271955},{"date":"2025-11-17T16:00:00.000Z","value":0.29299157131383885},{"date":"2025-11-16T16:00:00.000Z","value":0.27351175072264766},{"date":"2025-11-13T16:00:00.000Z","value":0.2728152454174912},{"date":"2025-11-12T16:00:00.000Z","value":0.27503434360750734},{"date":"2025-11-11T16:00:00.000Z","value":0.2623965800587648},{"date":"2025-11-10T16:00:00.000Z","value":0.2626836809336132},{"date":"2025-11-09T16:00:00.000Z","value":0.2650631685337643},{"date":"2025-11-06T16:00:00.000Z","value":0.26973421742033704},{"date":"2025-11-05T16:00:00.000Z","value":0.2743365088474346},{"date":"2025-11-04T16:00:00.000Z","value":0.33282565592297786},{"date":"2025-11-03T16:00:00.000Z","value":0.339125711224917},{"date":"2025-11-02T16:00:00.000Z","value":0.33361896211547093},{"date":"2025-10-30T16:00:00.000Z","value":0.33413401058467923},{"date":"2025-10-29T16:00:00.000Z","value":0.3188851769534408},{"date":"2025-10-28T16:00:00.000Z","value":0.3190599487494152},{"date":"2025-10-27T16:00:00.000Z","value":0.3021355231068807},{"date":"2025-10-26T16:00:00.000Z","value":0.2817170115329939},{"date":"2025-10-23T16:00:00.000Z","value":0.2799041181269341},{"date":"2025-10-22T16:00:00.000Z","value":0.3149436852186953},{"date":"2025-10-21T16:00:00.000Z","value":0.3145910483848282},{"date":"2025-10-20T16:00:00.000Z","value":0.3140087889717853},{"date":"2025-10-19T16:00:00.000Z","value":0.3136094842997117},{"date":"2025-10-16T16:00:00.000Z","value":0.31608805076623037},{"date":"2025-10-15T16:00:00.000Z","value":0.30589429173714516},{"date":"2025-10-14T16:00:00.000Z","value":0.3077405440916463},{"date":"2025-10-13T16:00:00.000Z","value":0.30775767391930214},{"date":"2025-10-12T16:00:00.000Z","value":0.2964036660778813},{"date":"2025-10-09T16:00:00.000Z","value":0.30861558361789015},{"date":"2025-10-08T16:00:00.000Z","value":0.32687821904404074},{"date":"2025-09-29T16:00:00.000Z","value":0.263043855619139},{"date":"2025-09-28T16:00:00.000Z","value":0.2550962506068454},{"date":"2025-09-25T16:00:00.000Z","value":0.2570287098398203},{"date":"2025-09-24T16:00:00.000Z","value":0.26592111402580326},{"date":"2025-09-23T16:00:00.000Z","value":0.2665523935435637},{"date":"2025-09-22T16:00:00.000Z","value":0.2768034570540799},{"date":"2025-09-21T16:00:00.000Z","value":0.27564403569782503},{"date":"2025-09-18T16:00:00.000Z","value":0.298901764471062},{"date":"2025-09-17T16:00:00.000Z","value":0.29559265264198414},{"date":"2025-09-16T16:00:00.000Z","value":0.2601888566626959},{"date":"2025-09-15T16:00:00.000Z","value":0.2598479920831681},{"date":"2025-09-14T16:00:00.000Z","value":0.25775457717696204},{"date":"2025-09-11T16:00:00.000Z","value":0.25735720304171705},{"date":"2025-09-10T16:00:00.000Z","value":0.2612787017434112},{"date":"2025-09-09T16:00:00.000Z","value":0.2670756291543448},{"date":"2025-09-08T16:00:00.000Z","value":0.26121916264518863},{"date":"2025-09-07T16:00:00.000Z","value":0.2612219985192895},{"date":"2025-09-04T16:00:00.000Z","value":0.26115352995579394},{"date":"2025-09-03T16:00:00.000Z","value":0.24118435787842302},{"date":"2025-09-02T16:00:00.000Z","value":0.2095395501528093},{"date":"2025-09-01T16:00:00.000Z","value":0.20530577716506035},{"date":"2025-08-31T16:00:00.000Z","value":0.20129364582999795},{"date":"2025-08-28T16:00:00.000Z","value":0.19004054637673154},{"date":"2025-08-27T16:00:00.000Z","value":0.1857617841541674},{"date":"2025-08-26T16:00:00.000Z","value":0.22657017471888205},{"date":"2025-08-25T16:00:00.000Z","value":0.21094210253956183},{"date":"2025-08-24T16:00:00.000Z","value":0.20990564177382456},{"date":"2025-08-21T16:00:00.000Z","value":0.184088995510858},{"date":"2025-08-20T16:00:00.000Z","value":0.18379694962614565},{"date":"2025-08-19T16:00:00.000Z","value":0.203494250792013},{"date":"2025-08-18T16:00:00.000Z","value":0.2033787132569134},{"date":"2025-08-17T16:00:00.000Z","value":0.2327748091977126},{"date":"2025-08-14T16:00:00.000Z","value":0.2436011739190932},{"date":"2025-08-13T16:00:00.000Z","value":0.23876275946129902},{"date":"2025-08-12T16:00:00.000Z","value":0.22776602517276126},{"date":"2025-08-11T16:00:00.000Z","value":0.2295185595572645},{"date":"2025-08-10T16:00:00.000Z","value":0.23800518489914715},{"date":"2025-08-07T16:00:00.000Z","value":0.2378999444416889},{"date":"2025-08-06T16:00:00.000Z","value":0.23777020196950774},{"date":"2025-08-05T16:00:00.000Z","value":0.2396913786813885},{"date":"2025-08-04T16:00:00.000Z","value":0.2413995431229001},{"date":"2025-08-03T16:00:00.000Z","value":0.24114786112554756},{"date":"2025-07-31T16:00:00.000Z","value":0.2421881300683644},{"date":"2025-07-30T16:00:00.000Z","value":0.24263824383857344},{"date":"2025-07-29T16:00:00.000Z","value":0.2067583185680309},{"date":"2025-07-28T16:00:00.000Z","value":0.20749770937164883},{"date":"2025-07-27T16:00:00.000Z","value":0.20862266752076122},{"date":"2025-07-24T16:00:00.000Z","value":0.19985465135656455},{"date":"2025-07-23T16:00:00.000Z","value":0.19756136716822112},{"date":"2025-07-22T16:00:00.000Z","value":0.18414876585367537},{"date":"2025-07-21T16:00:00.000Z","value":0.18112309930018247},{"date":"2025-07-20T16:00:00.000Z","value":0.14728912351859974},{"date":"2025-07-17T16:00:00.000Z","value":0.12575413142086378},{"date":"2025-07-16T16:00:00.000Z","value":0.1235005170551794},{"date":"2025-07-15T16:00:00.000Z","value":0.13106272637336064},{"date":"2025-07-14T16:00:00.000Z","value":0.13159380102015217},{"date":"2025-07-13T16:00:00.000Z","value":0.12155170849025422},{"date":"2025-07-10T16:00:00.000Z","value":0.12182695294872035},{"date":"2025-07-09T16:00:00.000Z","value":0.11969826025138917},{"date":"2025-07-08T16:00:00.000Z","value":0.11167501165452999},{"date":"2025-07-07T16:00:00.000Z","value":0.11104785675886768},{"date":"2025-07-06T16:00:00.000Z","value":0.10898735671895621},{"date":"2025-07-03T16:00:00.000Z","value":0.105658250364447},{"date":"2025-07-02T16:00:00.000Z","value":0.10252786656424967},{"date":"2025-07-01T16:00:00.000Z","value":0.10472154284666897},{"date":"2025-06-30T16:00:00.000Z","value":0.10110167431863949},{"date":"2025-06-29T16:00:00.000Z","value":0.09659820214261894},{"date":"2025-06-26T16:00:00.000Z","value":0.10014032813130197},{"date":"2025-06-25T16:00:00.000Z","value":0.09305239675024794},{"date":"2025-06-24T16:00:00.000Z","value":0.09480437282459157},{"date":"2025-06-23T16:00:00.000Z","value":0.10854422137903966},{"date":"2025-06-22T16:00:00.000Z","value":0.10822405276471354},{"date":"2025-06-19T16:00:00.000Z","value":0.10546860788529488},{"date":"2025-06-18T16:00:00.000Z","value":0.10793490882906352},{"date":"2025-06-17T16:00:00.000Z","value":0.11788751654426571},{"date":"2025-06-16T16:00:00.000Z","value":0.11601148070745328},{"date":"2025-06-15T16:00:00.000Z","value":0.11625026711089016},{"date":"2025-06-12T16:00:00.000Z","value":0.11759095935436713},{"date":"2025-06-11T16:00:00.000Z","value":0.12223738685679311},{"date":"2025-06-10T16:00:00.000Z","value":0.12592330262587553},{"date":"2025-06-09T16:00:00.000Z","value":0.11940173331833309},{"date":"2025-06-08T16:00:00.000Z","value":0.121123916864636},{"date":"2025-06-05T16:00:00.000Z","value":0.12132425580006934},{"date":"2025-06-04T16:00:00.000Z","value":0.1217878443839706},{"date":"2025-06-03T16:00:00.000Z","value":0.12051721641318143},{"date":"2025-06-02T16:00:00.000Z","value":0.12985833256216436},{"date":"2025-05-29T16:00:00.000Z","value":0.13025889366118953},{"date":"2025-05-28T16:00:00.000Z","value":0.1291895154340145},{"date":"2025-05-27T16:00:00.000Z","value":0.13061937177563412},{"date":"2025-05-26T16:00:00.000Z","value":0.12888592500260174},{"date":"2025-05-25T16:00:00.000Z","value":0.11817822102339186},{"date":"2025-05-22T16:00:00.000Z","value":0.12199676676847115},{"date":"2025-05-21T16:00:00.000Z","value":0.1219192177649931},{"date":"2025-05-20T16:00:00.000Z","value":0.132701109938798},{"date":"2025-05-19T16:00:00.000Z","value":0.11707594263679648},{"date":"2025-05-18T16:00:00.000Z","value":0.11852515202139109},{"date":"2025-05-15T16:00:00.000Z","value":0.11850215355170327},{"date":"2025-05-14T16:00:00.000Z","value":0.11904460063826808},{"date":"2025-05-13T16:00:00.000Z","value":0.13314337229847237},{"date":"2025-05-12T16:00:00.000Z","value":0.12989960982147866},{"date":"2025-05-11T16:00:00.000Z","value":0.1512546747008167},{"date":"2025-05-08T16:00:00.000Z","value":0.15111169785212866},{"date":"2025-05-07T16:00:00.000Z","value":0.15316133086430248},{"date":"2025-05-06T16:00:00.000Z","value":0.3496839015919707},{"date":"2025-05-05T16:00:00.000Z","value":0.35039294006355576},{"date":"2025-04-29T16:00:00.000Z","value":0.34501467195037666},{"date":"2025-04-28T16:00:00.000Z","value":0.3470161953417967},{"date":"2025-04-27T16:00:00.000Z","value":0.34722538086904403},{"date":"2025-04-24T16:00:00.000Z","value":0.34741901151435917},{"date":"2025-04-23T16:00:00.000Z","value":0.347908296079642},{"date":"2025-04-22T16:00:00.000Z","value":0.348072528184243},{"date":"2025-04-21T16:00:00.000Z","value":0.3492386041702831},{"date":"2025-04-20T16:00:00.000Z","value":0.3526081811348238},{"date":"2025-04-17T16:00:00.000Z","value":0.3451887691345963},{"date":"2025-04-16T16:00:00.000Z","value":0.3454644127293904},{"date":"2025-04-15T16:00:00.000Z","value":0.34547423246317815},{"date":"2025-04-14T16:00:00.000Z","value":0.3462839554027668},{"date":"2025-04-13T16:00:00.000Z","value":0.34612493527747434},{"date":"2025-04-10T16:00:00.000Z","value":0.33785622036629626},{"date":"2025-04-09T16:00:00.000Z","value":0.34252452446739173},{"date":"2025-04-08T16:00:00.000Z","value":0.3287697078372046},{"date":"2025-04-07T16:00:00.000Z","value":0.3274515130162427},{"date":"2025-04-06T16:00:00.000Z","value":0.3265787947634778},{"date":"2025-04-02T16:00:00.000Z","value":0.12444780898653138},{"date":"2025-04-01T16:00:00.000Z","value":0.12073290711463686},{"date":"2025-03-31T16:00:00.000Z","value":0.11498678754594233},{"date":"2025-03-30T16:00:00.000Z","value":0.11426375058284438},{"date":"2025-03-27T16:00:00.000Z","value":0.11909555161335707},{"date":"2025-03-26T16:00:00.000Z","value":0.12152316885636794},{"date":"2025-03-25T16:00:00.000Z","value":0.11790322174413406},{"date":"2025-03-24T16:00:00.000Z","value":0.11265475680312609},{"date":"2025-03-23T16:00:00.000Z","value":0.12022392614951392},{"date":"2025-03-20T16:00:00.000Z","value":0.1160648427423799},{"date":"2025-03-19T16:00:00.000Z","value":0.10982216884715779},{"date":"2025-03-18T16:00:00.000Z","value":0.10983860358654142},{"date":"2025-03-17T16:00:00.000Z","value":0.10937824860681804},{"date":"2025-03-16T16:00:00.000Z","value":0.11543722752338222},{"date":"2025-03-13T16:00:00.000Z","value":0.12965969833121135},{"date":"2025-03-12T16:00:00.000Z","value":0.12792672543063294},{"date":"2025-03-11T16:00:00.000Z","value":0.12128193624488522},{"date":"2025-03-10T16:00:00.000Z","value":0.12199045761332851},{"date":"2025-03-09T16:00:00.000Z","value":0.12107473445440942},{"date":"2025-03-06T16:00:00.000Z","value":0.11520374220732268},{"date":"2025-03-05T16:00:00.000Z","value":0.11560620126058445},{"date":"2025-03-04T16:00:00.000Z","value":0.1152166012340566},{"date":"2025-03-03T16:00:00.000Z","value":0.11462358147450966},{"date":"2025-03-02T16:00:00.000Z","value":0.11648159348722187},{"date":"2025-02-27T16:00:00.000Z","value":0.10677095119903786},{"date":"2025-02-26T16:00:00.000Z","value":0.10347484862332627},{"date":"2025-02-25T16:00:00.000Z","value":0.10353246362233974},{"date":"2025-02-24T16:00:00.000Z","value":0.10278423739137728},{"date":"2025-02-23T16:00:00.000Z","value":0.10556133501824393},{"date":"2025-02-20T16:00:00.000Z","value":0.10587617848706468},{"date":"2025-02-19T16:00:00.000Z","value":0.12592820492391077},{"date":"2025-02-18T16:00:00.000Z","value":0.12799872926738973},{"date":"2025-02-17T16:00:00.000Z","value":0.1431496374399309},{"date":"2025-02-16T16:00:00.000Z","value":0.1467432784843062},{"date":"2025-02-13T16:00:00.000Z","value":0.1368167996823888},{"date":"2025-02-12T16:00:00.000Z","value":0.13943665346020717},{"date":"2025-02-11T16:00:00.000Z","value":0.14430250916856474},{"date":"2025-02-10T16:00:00.000Z","value":0.14470763216047425},{"date":"2025-02-09T16:00:00.000Z","value":0.1448864670605555},{"date":"2025-02-06T16:00:00.000Z","value":0.14563212155941002},{"date":"2025-02-05T16:00:00.000Z","value":0.1525264278555673},{"date":"2025-02-04T16:00:00.000Z","value":0.1596205042246542},{"date":"2025-01-26T16:00:00.000Z","value":0.1632967531039705},{"date":"2025-01-23T16:00:00.000Z","value":0.1622105403102479},{"date":"2025-01-22T16:00:00.000Z","value":0.15935147272358013},{"date":"2025-01-21T16:00:00.000Z","value":0.15894014921140892},{"date":"2025-01-20T16:00:00.000Z","value":0.1618843046719247},{"date":"2025-01-19T16:00:00.000Z","value":0.15964074144798404},{"date":"2025-01-16T16:00:00.000Z","value":0.1600836029666281},{"date":"2025-01-15T16:00:00.000Z","value":0.16399865608493347},{"date":"2025-01-14T16:00:00.000Z","value":0.14987297474073882},{"date":"2025-01-13T16:00:00.000Z","value":0.1495746738037439},{"date":"2025-01-12T16:00:00.000Z","value":0.1332523316359395},{"date":"2025-01-09T16:00:00.000Z","value":0.1488030284461485},{"date":"2025-01-08T16:00:00.000Z","value":0.1501869098378958},{"date":"2025-01-07T16:00:00.000Z","value":0.15977446933852837},{"date":"2025-01-06T16:00:00.000Z","value":0.15699539322177525},{"date":"2025-01-05T16:00:00.000Z","value":0.1535354156750181},{"date":"2025-01-02T16:00:00.000Z","value":0.16167401881156482},{"date":"2025-01-01T16:00:00.000Z","value":0.16008823285867096},{"date":"2024-12-30T16:00:00.000Z","value":0.15644785585375515},{"date":"2024-12-29T16:00:00.000Z","value":0.1483058711785398},{"date":"2024-12-26T16:00:00.000Z","value":0.14876367178084057},{"date":"2024-12-25T16:00:00.000Z","value":0.15160227685836558},{"date":"2024-12-24T16:00:00.000Z","value":0.15692900435338616},{"date":"2024-12-23T16:00:00.000Z","value":0.1624134950335627},{"date":"2024-12-22T16:00:00.000Z","value":0.16436782838769345},{"date":"2024-12-19T16:00:00.000Z","value":0.16455324616283504},{"date":"2024-12-18T16:00:00.000Z","value":0.19354686118047573},{"date":"2024-12-17T16:00:00.000Z","value":0.1917846122984924},{"date":"2024-12-16T16:00:00.000Z","value":0.1929241549392626},{"date":"2024-12-15T16:00:00.000Z","value":0.20431872823110747},{"date":"2024-12-12T16:00:00.000Z","value":0.20479203723578346},{"date":"2024-12-11T16:00:00.000Z","value":0.1870492613093298},{"date":"2024-12-10T16:00:00.000Z","value":0.20925237929790821},{"date":"2024-12-09T16:00:00.000Z","value":0.2066258149627572},{"date":"2024-12-08T16:00:00.000Z","value":0.2091259964001729},{"date":"2024-12-05T16:00:00.000Z","value":0.208474027767753},{"date":"2024-12-04T16:00:00.000Z","value":0.20377996885138913},{"date":"2024-12-03T16:00:00.000Z","value":0.2075360052283813},{"date":"2024-12-02T16:00:00.000Z","value":0.20821567730315882},{"date":"2024-12-01T16:00:00.000Z","value":0.2294529225009908},{"date":"2024-11-28T16:00:00.000Z","value":0.2278093658513046},{"date":"2024-11-27T16:00:00.000Z","value":0.24187188471355178},{"date":"2024-11-26T16:00:00.000Z","value":0.2382865948781242},{"date":"2024-11-25T16:00:00.000Z","value":0.2365974680722689},{"date":"2024-11-24T16:00:00.000Z","value":0.24422549802353494},{"date":"2024-11-21T16:00:00.000Z","value":0.24890894135813835},{"date":"2024-11-20T16:00:00.000Z","value":0.2229238479212303},{"date":"2024-11-19T16:00:00.000Z","value":0.2260465378722512},{"date":"2024-11-18T16:00:00.000Z","value":0.2264065005169661},{"date":"2024-11-17T16:00:00.000Z","value":0.2186036924572327},{"date":"2024-11-14T16:00:00.000Z","value":0.22161652875627041},{"date":"2024-11-13T16:00:00.000Z","value":0.22209267369588107},{"date":"2024-11-12T16:00:00.000Z","value":0.203221578501361},{"date":"2024-11-11T16:00:00.000Z","value":0.20253872120905692},{"date":"2024-11-10T16:00:00.000Z","value":0.23533242762579354},{"date":"2024-11-07T16:00:00.000Z","value":0.24433486045911962},{"date":"2024-11-06T16:00:00.000Z","value":0.2552010561810535},{"date":"2024-11-05T16:00:00.000Z","value":0.2660259946205203},{"date":"2024-11-04T16:00:00.000Z","value":0.4068083252475891},{"date":"2024-11-03T16:00:00.000Z","value":0.40832668682302364},{"date":"2024-10-31T16:00:00.000Z","value":0.4927451832714792},{"date":"2024-10-30T16:00:00.000Z","value":0.5008487214102594},{"date":"2024-10-29T16:00:00.000Z","value":0.5129209887638292},{"date":"2024-10-28T16:00:00.000Z","value":0.5102214404317437},{"date":"2024-10-27T16:00:00.000Z","value":0.5174276118637375},{"date":"2024-10-24T16:00:00.000Z","value":0.517474356791584},{"date":"2024-10-23T16:00:00.000Z","value":0.5175378615407911},{"date":"2024-10-22T16:00:00.000Z","value":0.5142146747973257},{"date":"2024-10-21T16:00:00.000Z","value":0.5140762227034819},{"date":"2024-10-20T16:00:00.000Z","value":0.5184118560418934},{"date":"2024-10-17T16:00:00.000Z","value":0.5186559570942878},{"date":"2024-10-16T16:00:00.000Z","value":0.5179426199594855},{"date":"2024-10-15T16:00:00.000Z","value":0.5130423401580728},{"date":"2024-10-14T16:00:00.000Z","value":0.5217413997382738},{"date":"2024-10-13T16:00:00.000Z","value":0.505111830502588},{"date":"2024-10-10T16:00:00.000Z","value":0.5046644337198227},{"date":"2024-10-09T16:00:00.000Z","value":0.5029697047355379},{"date":"2024-10-08T16:00:00.000Z","value":0.49937696805642984},{"date":"2024-10-07T16:00:00.000Z","value":0.37744502705923566},{"date":"2024-09-29T16:00:00.000Z","value":0.3722360717122463},{"date":"2024-09-26T16:00:00.000Z","value":0.2721476739135594},{"date":"2024-09-25T16:00:00.000Z","value":0.24969170531856447},{"date":"2024-09-24T16:00:00.000Z","value":0.22080696039220543},{"date":"2024-09-23T16:00:00.000Z","value":0.2207195040937069},{"date":"2024-09-22T16:00:00.000Z","value":0.15190962793319288},{"date":"2024-09-19T16:00:00.000Z","value":0.15592059288585527},{"date":"2024-09-18T16:00:00.000Z","value":0.15490258795015815},{"date":"2024-09-17T16:00:00.000Z","value":0.14717137150346296},{"date":"2024-09-12T16:00:00.000Z","value":0.14491450501435707},{"date":"2024-09-11T16:00:00.000Z","value":0.14370464277369524},{"date":"2024-09-10T16:00:00.000Z","value":0.15040740534268382},{"date":"2024-09-09T16:00:00.000Z","value":0.15609429340954284},{"date":"2024-09-08T16:00:00.000Z","value":0.15788845273320737},{"date":"2024-09-05T16:00:00.000Z","value":0.14751529762811785},{"date":"2024-09-04T16:00:00.000Z","value":0.1444093973793086},{"date":"2024-09-03T16:00:00.000Z","value":0.14419365543168586},{"date":"2024-09-02T16:00:00.000Z","value":0.1281012460163352},{"date":"2024-09-01T16:00:00.000Z","value":0.12974098869111061},{"date":"2024-08-29T16:00:00.000Z","value":0.1419064958227622},{"date":"2024-08-28T16:00:00.000Z","value":0.14581746386637695},{"date":"2024-08-27T16:00:00.000Z","value":0.1445641751262464},{"date":"2024-08-26T16:00:00.000Z","value":0.1952901695626685},{"date":"2024-08-25T16:00:00.000Z","value":0.20304085336482636},{"date":"2024-08-22T16:00:00.000Z","value":0.2009053586775783},{"date":"2024-08-21T16:00:00.000Z","value":0.21108810455309213},{"date":"2024-08-20T16:00:00.000Z","value":0.21241146062065888},{"date":"2024-08-19T16:00:00.000Z","value":0.21283862640799256},{"date":"2024-08-18T16:00:00.000Z","value":0.23720573544426463},{"date":"2024-08-15T16:00:00.000Z","value":0.23525028782064936},{"date":"2024-08-14T16:00:00.000Z","value":0.23647907282093786},{"date":"2024-08-13T16:00:00.000Z","value":0.23138900803010737},{"date":"2024-08-12T16:00:00.000Z","value":0.238425540634575},{"date":"2024-08-11T16:00:00.000Z","value":0.23742829283795003},{"date":"2024-08-08T16:00:00.000Z","value":0.24126449620180432},{"date":"2024-08-07T16:00:00.000Z","value":0.24431149494072327},{"date":"2024-08-06T16:00:00.000Z","value":0.2675127182262567},{"date":"2024-08-05T16:00:00.000Z","value":0.27447645051230557},{"date":"2024-08-04T16:00:00.000Z","value":0.2779112311198506},{"date":"2024-08-01T16:00:00.000Z","value":0.2741229058872786},{"date":"2024-07-31T16:00:00.000Z","value":0.2774315065706647},{"date":"2024-07-30T16:00:00.000Z","value":0.2780417429995118},{"date":"2024-07-29T16:00:00.000Z","value":0.23778032963027046},{"date":"2024-07-28T16:00:00.000Z","value":0.23555971662588154},{"date":"2024-07-25T16:00:00.000Z","value":0.25862454483652425},{"date":"2024-07-24T16:00:00.000Z","value":0.2549360351844632},{"date":"2024-07-23T16:00:00.000Z","value":0.2590873894302085},{"date":"2024-07-22T16:00:00.000Z","value":0.2630395903274702},{"date":"2024-07-21T16:00:00.000Z","value":0.23581365265471846},{"date":"2024-07-18T16:00:00.000Z","value":0.24070565027422366},{"date":"2024-07-17T16:00:00.000Z","value":0.23931471089985384},{"date":"2024-07-16T16:00:00.000Z","value":0.23892268972673786},{"date":"2024-07-15T16:00:00.000Z","value":0.22561768696876397},{"date":"2024-07-14T16:00:00.000Z","value":0.2264534813811221},{"date":"2024-07-11T16:00:00.000Z","value":0.2296174985675042},{"date":"2024-07-10T16:00:00.000Z","value":0.22274758446547774},{"date":"2024-07-09T16:00:00.000Z","value":0.20265353128064334},{"date":"2024-07-08T16:00:00.000Z","value":0.20301615334937875},{"date":"2024-07-07T16:00:00.000Z","value":0.2057731245738303},{"date":"2024-07-04T16:00:00.000Z","value":0.20383472636916872},{"date":"2024-07-03T16:00:00.000Z","value":0.2034317300384584},{"date":"2024-07-02T16:00:00.000Z","value":0.2116489566482657},{"date":"2024-07-01T16:00:00.000Z","value":0.2120394496898931},{"date":"2024-06-30T16:00:00.000Z","value":0.21301704083203113},{"date":"2024-06-27T16:00:00.000Z","value":0.18748002829191776},{"date":"2024-06-26T16:00:00.000Z","value":0.1887765433594594},{"date":"2024-06-25T16:00:00.000Z","value":0.19963794371039642},{"date":"2024-06-24T16:00:00.000Z","value":0.19474047600266034},{"date":"2024-06-23T16:00:00.000Z","value":0.20779567336505317},{"date":"2024-06-20T16:00:00.000Z","value":0.20036031703069052},{"date":"2024-06-19T16:00:00.000Z","value":0.21253536553043223},{"date":"2024-06-18T16:00:00.000Z","value":0.21255234366940046},{"date":"2024-06-17T16:00:00.000Z","value":0.21913570158775744},{"date":"2024-06-16T16:00:00.000Z","value":0.25638552992156194},{"date":"2024-06-13T16:00:00.000Z","value":0.25483337280389307},{"date":"2024-06-12T16:00:00.000Z","value":0.2559190873685416},{"date":"2024-06-11T16:00:00.000Z","value":0.25180192745272684},{"date":"2024-06-10T16:00:00.000Z","value":0.2399738558990035},{"date":"2024-06-06T16:00:00.000Z","value":0.23406601092408538},{"date":"2024-06-05T16:00:00.000Z","value":0.23540137035522218},{"date":"2024-06-04T16:00:00.000Z","value":0.2425073608367767},{"date":"2024-06-03T16:00:00.000Z","value":0.23232851876581978},{"date":"2024-06-02T16:00:00.000Z","value":0.23319450991681412},{"date":"2024-05-30T16:00:00.000Z","value":0.22998392703179224},{"date":"2024-05-29T16:00:00.000Z","value":0.22961737401961008},{"date":"2024-05-28T16:00:00.000Z","value":0.21176591713797424},{"date":"2024-05-27T16:00:00.000Z","value":0.20522277220546642},{"date":"2024-05-26T16:00:00.000Z","value":0.2062085616168858},{"date":"2024-05-23T16:00:00.000Z","value":0.19942015989151518},{"date":"2024-05-22T16:00:00.000Z","value":0.23678488093405062},{"date":"2024-05-21T16:00:00.000Z","value":0.24635907546452968},{"date":"2024-05-20T16:00:00.000Z","value":0.2461463320982121},{"date":"2024-05-19T16:00:00.000Z","value":0.23697394761383014},{"date":"2024-05-16T16:00:00.000Z","value":0.21349224322711605},{"date":"2024-05-15T16:00:00.000Z","value":0.22368892645837085},{"date":"2024-05-14T16:00:00.000Z","value":0.2285623566914262},{"date":"2024-05-13T16:00:00.000Z","value":0.22795208775839004},{"date":"2024-05-12T16:00:00.000Z","value":0.22864054734767084},{"date":"2024-05-09T16:00:00.000Z","value":0.22662641545225298},{"date":"2024-05-08T16:00:00.000Z","value":0.22602423864226456},{"date":"2024-05-07T16:00:00.000Z","value":0.21756721325309716},{"date":"2024-05-06T16:00:00.000Z","value":0.2435324928636767},{"date":"2024-05-05T16:00:00.000Z","value":0.24431554823787274},{"date":"2024-04-29T16:00:00.000Z","value":0.24616157338168823},{"date":"2024-04-28T16:00:00.000Z","value":0.2641252448986975},{"date":"2024-04-25T16:00:00.000Z","value":0.26544517805573126},{"date":"2024-04-24T16:00:00.000Z","value":0.2695699868590393},{"date":"2024-04-23T16:00:00.000Z","value":0.2709121848416378},{"date":"2024-04-22T16:00:00.000Z","value":0.2710046270125411},{"date":"2024-04-21T16:00:00.000Z","value":0.24626490767587292},{"date":"2024-04-18T16:00:00.000Z","value":0.21522526437669962},{"date":"2024-04-17T16:00:00.000Z","value":0.21529061413193873},{"date":"2024-04-16T16:00:00.000Z","value":0.21613477709235093},{"date":"2024-04-15T16:00:00.000Z","value":0.2097812583625541},{"date":"2024-04-14T16:00:00.000Z","value":0.190343633681964},{"date":"2024-04-11T16:00:00.000Z","value":0.18907186592991657},{"date":"2024-04-10T16:00:00.000Z","value":0.18928842753116656},{"date":"2024-04-09T16:00:00.000Z","value":0.21686074076442605},{"date":"2024-04-08T16:00:00.000Z","value":0.21836141672543893},{"date":"2024-04-07T16:00:00.000Z","value":0.21865978360174138},{"date":"2024-04-02T16:00:00.000Z","value":0.21929460207244236},{"date":"2024-04-01T16:00:00.000Z","value":0.19611869569402934},{"date":"2024-03-31T16:00:00.000Z","value":0.19550207154707017},{"date":"2024-03-28T16:00:00.000Z","value":0.19624386832390495},{"date":"2024-03-27T16:00:00.000Z","value":0.17144016033291923},{"date":"2024-03-26T16:00:00.000Z","value":0.17862499174719002},{"date":"2024-03-25T16:00:00.000Z","value":0.17625998516801988},{"date":"2024-03-24T16:00:00.000Z","value":0.17506417693089787},{"date":"2024-03-21T16:00:00.000Z","value":0.18428501747591236},{"date":"2024-03-20T16:00:00.000Z","value":0.17092875453214965},{"date":"2024-03-19T16:00:00.000Z","value":0.18983393245339328},{"date":"2024-03-18T16:00:00.000Z","value":0.18964753685143038},{"date":"2024-03-17T16:00:00.000Z","value":0.18884164408749085},{"date":"2024-03-14T16:00:00.000Z","value":0.1974777273053022},{"date":"2024-03-13T16:00:00.000Z","value":0.19390753311511155},{"date":"2024-03-12T16:00:00.000Z","value":0.2195567905489559},{"date":"2024-03-11T16:00:00.000Z","value":0.24781941731958965},{"date":"2024-03-10T16:00:00.000Z","value":0.22789608022878488},{"date":"2024-03-07T16:00:00.000Z","value":0.2399889786745835},{"date":"2024-03-06T16:00:00.000Z","value":0.24681219412105526},{"date":"2024-03-05T16:00:00.000Z","value":0.2538414973142901},{"date":"2024-03-04T16:00:00.000Z","value":0.26543273301808384},{"date":"2024-03-03T16:00:00.000Z","value":0.26926036448435503},{"date":"2024-02-29T16:00:00.000Z","value":0.26734586901352864},{"date":"2024-02-28T16:00:00.000Z","value":0.29372748251183234},{"date":"2024-02-27T16:00:00.000Z","value":0.2925951133378178},{"date":"2024-02-26T16:00:00.000Z","value":0.2890613073199932},{"date":"2024-02-25T16:00:00.000Z","value":0.330623499470824},{"date":"2024-02-22T16:00:00.000Z","value":0.3264777396247402},{"date":"2024-02-21T16:00:00.000Z","value":0.3265674844388504},{"date":"2024-02-20T16:00:00.000Z","value":0.3300029605909704},{"date":"2024-02-19T16:00:00.000Z","value":0.3301462469403979},{"date":"2024-02-18T16:00:00.000Z","value":0.3302446578247002},{"date":"2024-02-07T16:00:00.000Z","value":0.32146762086907144},{"date":"2024-02-06T16:00:00.000Z","value":0.32087585798990614},{"date":"2024-02-05T16:00:00.000Z","value":0.2948867857337992},{"date":"2024-02-04T16:00:00.000Z","value":0.2566684117823657},{"date":"2024-02-01T16:00:00.000Z","value":0.2561974503058117},{"date":"2024-01-31T16:00:00.000Z","value":0.251850237730161},{"date":"2024-01-30T16:00:00.000Z","value":0.25095641585115386},{"date":"2024-01-29T16:00:00.000Z","value":0.2493364593381812},{"date":"2024-01-28T16:00:00.000Z","value":0.24814253633164435},{"date":"2024-01-25T16:00:00.000Z","value":0.24598365733521463},{"date":"2024-01-24T16:00:00.000Z","value":0.24954554988145927},{"date":"2024-01-23T16:00:00.000Z","value":0.21057038557122787},{"date":"2024-01-22T16:00:00.000Z","value":0.19891475024741442},{"date":"2024-01-21T16:00:00.000Z","value":0.19415179536009575},{"date":"2024-01-18T16:00:00.000Z","value":0.1454254110352032},{"date":"2024-01-17T16:00:00.000Z","value":0.14350767219621785},{"date":"2024-01-16T16:00:00.000Z","value":0.14256362467259934},{"date":"2024-01-15T16:00:00.000Z","value":0.10948961424326893},{"date":"2024-01-14T16:00:00.000Z","value":0.1156088395879942},{"date":"2024-01-11T16:00:00.000Z","value":0.11497638565596592},{"date":"2024-01-10T16:00:00.000Z","value":0.11503591510387956},{"date":"2024-01-09T16:00:00.000Z","value":0.13315712827606602},{"date":"2024-01-08T16:00:00.000Z","value":0.13133488288042802},{"date":"2024-01-07T16:00:00.000Z","value":0.1295494266365411},{"date":"2024-01-04T16:00:00.000Z","value":0.12409502157097439},{"date":"2024-01-03T16:00:00.000Z","value":0.12503937522958508},{"date":"2024-01-02T16:00:00.000Z","value":0.12820701921108496},{"date":"2024-01-01T16:00:00.000Z","value":0.15095060702830077},{"date":"2023-12-28T16:00:00.000Z","value":0.1460960293955682},{"date":"2023-12-27T16:00:00.000Z","value":0.14551468871527115},{"date":"2023-12-26T16:00:00.000Z","value":0.13851807330888555},{"date":"2023-12-25T16:00:00.000Z","value":0.13561981196336642},{"date":"2023-12-24T16:00:00.000Z","value":0.13437541022063285},{"date":"2023-12-21T16:00:00.000Z","value":0.13129105224605717},{"date":"2023-12-20T16:00:00.000Z","value":0.11806185867706716},{"date":"2023-12-19T16:00:00.000Z","value":0.11968218368498541},{"date":"2023-12-18T16:00:00.000Z","value":0.12348452199866519},{"date":"2023-12-17T16:00:00.000Z","value":0.12397056419663015},{"date":"2023-12-14T16:00:00.000Z","value":0.12138072231032315},{"date":"2023-12-13T16:00:00.000Z","value":0.12141652037417645},{"date":"2023-12-12T16:00:00.000Z","value":0.12335215456202532},{"date":"2023-12-11T16:00:00.000Z","value":0.12216980839367225},{"date":"2023-12-10T16:00:00.000Z","value":0.1235626982135146},{"date":"2023-12-07T16:00:00.000Z","value":0.12579896782260608},{"date":"2023-12-06T16:00:00.000Z","value":0.12497272861524306},{"date":"2023-12-05T16:00:00.000Z","value":0.1298600323860183},{"date":"2023-12-04T16:00:00.000Z","value":0.1285427717165789},{"date":"2023-12-03T16:00:00.000Z","value":0.10262613886031301},{"date":"2023-11-30T16:00:00.000Z","value":0.10201958173793683},{"date":"2023-11-29T16:00:00.000Z","value":0.10208292412682846},{"date":"2023-11-28T16:00:00.000Z","value":0.10589579780688108},{"date":"2023-11-27T16:00:00.000Z","value":0.105986101545137},{"date":"2023-11-26T16:00:00.000Z","value":0.10626891605664765},{"date":"2023-11-23T16:00:00.000Z","value":0.10579415671769961},{"date":"2023-11-22T16:00:00.000Z","value":0.10916797199341152},{"date":"2023-11-21T16:00:00.000Z","value":0.10671653828298334},{"date":"2023-11-20T16:00:00.000Z","value":0.10200292062528321},{"date":"2023-11-19T16:00:00.000Z","value":0.11430465891424699},{"date":"2023-11-16T16:00:00.000Z","value":0.14364436114716717},{"date":"2023-11-15T16:00:00.000Z","value":0.14373141557309754},{"date":"2023-11-14T16:00:00.000Z","value":0.15126699264556157},{"date":"2023-11-13T16:00:00.000Z","value":0.14607404608727376},{"date":"2023-11-12T16:00:00.000Z","value":0.14620827495672337},{"date":"2023-11-09T16:00:00.000Z","value":0.14319417476446258},{"date":"2023-11-08T16:00:00.000Z","value":0.14438899529856153},{"date":"2023-11-07T16:00:00.000Z","value":0.14449024616254827},{"date":"2023-11-06T16:00:00.000Z","value":0.14588024939779615},{"date":"2023-11-05T16:00:00.000Z","value":0.14628344400833962},{"date":"2023-11-02T16:00:00.000Z","value":0.14634042923692064},{"date":"2023-11-01T16:00:00.000Z","value":0.14652122315420502},{"date":"2023-10-31T16:00:00.000Z","value":0.14498810307754864},{"date":"2023-10-30T16:00:00.000Z","value":0.14607942766353268},{"date":"2023-10-29T16:00:00.000Z","value":0.14508109957455934},{"date":"2023-10-26T16:00:00.000Z","value":0.14531960491787413},{"date":"2023-10-25T16:00:00.000Z","value":0.14165610957349448},{"date":"2023-10-24T16:00:00.000Z","value":0.1432768186927715},{"date":"2023-10-23T16:00:00.000Z","value":0.14030520815568326},{"date":"2023-10-22T16:00:00.000Z","value":0.12564311620156188},{"date":"2023-10-19T16:00:00.000Z","value":0.1026832201689572},{"date":"2023-10-18T16:00:00.000Z","value":0.12156843330668361},{"date":"2023-10-17T16:00:00.000Z","value":0.11199655503349566},{"date":"2023-10-16T16:00:00.000Z","value":0.10519116323718651},{"date":"2023-10-15T16:00:00.000Z","value":0.11311972841012652},{"date":"2023-10-12T16:00:00.000Z","value":0.11809072549581513},{"date":"2023-10-11T16:00:00.000Z","value":0.11898528043897928},{"date":"2023-10-10T16:00:00.000Z","value":0.10821982408236329},{"date":"2023-10-09T16:00:00.000Z","value":0.10364330052502939},{"date":"2023-10-08T16:00:00.000Z","value":0.1521750662541175},{"date":"2023-09-27T16:00:00.000Z","value":0.18030759075791902},{"date":"2023-09-26T16:00:00.000Z","value":0.18266595032001365},{"date":"2023-09-25T16:00:00.000Z","value":0.18286406322762333},{"date":"2023-09-24T16:00:00.000Z","value":0.18229445983361137},{"date":"2023-09-21T16:00:00.000Z","value":0.18734165640749587},{"date":"2023-09-20T16:00:00.000Z","value":0.19683659830726924},{"date":"2023-09-19T16:00:00.000Z","value":0.19418091103538135},{"date":"2023-09-18T16:00:00.000Z","value":0.1941746498644452},{"date":"2023-09-17T16:00:00.000Z","value":0.19523165174041437},{"date":"2023-09-14T16:00:00.000Z","value":0.20279872403334215},{"date":"2023-09-13T16:00:00.000Z","value":0.2115770913516901},{"date":"2023-09-12T16:00:00.000Z","value":0.20601853285087254},{"date":"2023-09-11T16:00:00.000Z","value":0.2098865462520722},{"date":"2023-09-10T16:00:00.000Z","value":0.21005323286497263},{"date":"2023-09-07T16:00:00.000Z","value":0.20761356657844693},{"date":"2023-09-06T16:00:00.000Z","value":0.21990015433408455},{"date":"2023-09-05T16:00:00.000Z","value":0.2200051176070675},{"date":"2023-09-04T16:00:00.000Z","value":0.22212670755698125},{"date":"2023-09-03T16:00:00.000Z","value":0.22224129069382723},{"date":"2023-08-31T16:00:00.000Z","value":0.19242875732567155},{"date":"2023-08-30T16:00:00.000Z","value":0.16089102823940263},{"date":"2023-08-29T16:00:00.000Z","value":0.16039056903666696},{"date":"2023-08-28T16:00:00.000Z","value":0.16336270970261763},{"date":"2023-08-27T16:00:00.000Z","value":0.1602835682892155},{"date":"2023-08-24T16:00:00.000Z","value":0.14696949581398935},{"date":"2023-08-23T16:00:00.000Z","value":0.1495365975223189},{"date":"2023-08-22T16:00:00.000Z","value":0.14432847612524313},{"date":"2023-08-21T16:00:00.000Z","value":0.1424284521958776},{"date":"2023-08-20T16:00:00.000Z","value":0.16880075780664877},{"date":"2023-08-17T16:00:00.000Z","value":0.16913506630630012},{"date":"2023-08-16T16:00:00.000Z","value":0.16450699510773398},{"date":"2023-08-15T16:00:00.000Z","value":0.16357847931385142},{"date":"2023-08-14T16:00:00.000Z","value":0.16135801617506804},{"date":"2023-08-13T16:00:00.000Z","value":0.16077620459934397},{"date":"2023-08-10T16:00:00.000Z","value":0.17104954237747422},{"date":"2023-08-09T16:00:00.000Z","value":0.15254766472085943},{"date":"2023-08-08T16:00:00.000Z","value":0.15924554927488763},{"date":"2023-08-07T16:00:00.000Z","value":0.15730772541080634},{"date":"2023-08-06T16:00:00.000Z","value":0.15651551703440303},{"date":"2023-08-03T16:00:00.000Z","value":0.15705576426268358},{"date":"2023-08-02T16:00:00.000Z","value":0.15702631618107796},{"date":"2023-08-01T16:00:00.000Z","value":0.16340005928238044},{"date":"2023-07-31T16:00:00.000Z","value":0.16352442892170452},{"date":"2023-07-30T16:00:00.000Z","value":0.1620558422287009},{"date":"2023-07-27T16:00:00.000Z","value":0.17601899522336828},{"date":"2023-07-26T16:00:00.000Z","value":0.1767467264847864},{"date":"2023-07-25T16:00:00.000Z","value":0.1804041583721813},{"date":"2023-07-24T16:00:00.000Z","value":0.18064308012862798},{"date":"2023-07-23T16:00:00.000Z","value":0.16794953146140082},{"date":"2023-07-20T16:00:00.000Z","value":0.16672553274525587},{"date":"2023-07-19T16:00:00.000Z","value":0.1773330184248094},{"date":"2023-07-18T16:00:00.000Z","value":0.18014023404610227},{"date":"2023-07-17T16:00:00.000Z","value":0.18740918294002507},{"date":"2023-07-16T16:00:00.000Z","value":0.1882753706134774},{"date":"2023-07-13T16:00:00.000Z","value":0.1792831584692483},{"date":"2023-07-12T16:00:00.000Z","value":0.17868529018090715},{"date":"2023-07-11T16:00:00.000Z","value":0.17162358683598075},{"date":"2023-07-10T16:00:00.000Z","value":0.1713604004376188},{"date":"2023-07-09T16:00:00.000Z","value":0.173565279717927},{"date":"2023-07-06T16:00:00.000Z","value":0.17321881389353885},{"date":"2023-07-05T16:00:00.000Z","value":0.1743000872897248},{"date":"2023-07-04T16:00:00.000Z","value":0.16977898574364808},{"date":"2023-07-03T16:00:00.000Z","value":0.1655183498958539},{"date":"2023-07-02T16:00:00.000Z","value":0.18808240584257704},{"date":"2023-06-29T16:00:00.000Z","value":0.173571252008503},{"date":"2023-06-28T16:00:00.000Z","value":0.1716815657572172},{"date":"2023-06-27T16:00:00.000Z","value":0.16779030867533576},{"date":"2023-06-26T16:00:00.000Z","value":0.16694611922129882},{"date":"2023-06-25T16:00:00.000Z","value":0.15143412435617826},{"date":"2023-06-20T16:00:00.000Z","value":0.15170491208384793},{"date":"2023-06-19T16:00:00.000Z","value":0.1414404438399488},{"date":"2023-06-18T16:00:00.000Z","value":0.1458440850784262},{"date":"2023-06-15T16:00:00.000Z","value":0.13785180368251074},{"date":"2023-06-14T16:00:00.000Z","value":0.13868402775359892},{"date":"2023-06-13T16:00:00.000Z","value":0.1342945877506071},{"date":"2023-06-12T16:00:00.000Z","value":0.13360692083515854},{"date":"2023-06-11T16:00:00.000Z","value":0.13270492159295316},{"date":"2023-06-08T16:00:00.000Z","value":0.15970637091148643},{"date":"2023-06-07T16:00:00.000Z","value":0.1771428229192221},{"date":"2023-06-06T16:00:00.000Z","value":0.17602975654945158},{"date":"2023-06-05T16:00:00.000Z","value":0.17602630670822025},{"date":"2023-06-04T16:00:00.000Z","value":0.17933277691209748},{"date":"2023-06-01T16:00:00.000Z","value":0.2070961513303932},{"date":"2023-05-31T16:00:00.000Z","value":0.18577616438652472},{"date":"2023-05-30T16:00:00.000Z","value":0.18404854019514302},{"date":"2023-05-29T16:00:00.000Z","value":0.19186737660766576},{"date":"2023-05-28T16:00:00.000Z","value":0.1920124845796868},{"date":"2023-05-25T16:00:00.000Z","value":0.19513313401687452},{"date":"2023-05-24T16:00:00.000Z","value":0.20005743805036819},{"date":"2023-05-23T16:00:00.000Z","value":0.20363303960311624}],"priceMetricsList":[{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000805,"cp":7982.2},{"stockId":1000000000805,"date":"2026-05-20T16:00:00.000Z","cp":7760.35},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000805,"cp":7970.51},{"stockId":1000000000805,"date":"2026-05-18T16:00:00.000Z","cp":7968.99},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000000805,"cp":8038.72},{"stockId":1000000000805,"date":"2026-05-14T16:00:00.000Z","cp":8065.92},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000000805,"cp":8340.46},{"stockId":1000000000805,"date":"2026-05-12T16:00:00.000Z","cp":8573.89},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000805,"cp":8511.26},{"stockId":1000000000805,"date":"2026-05-10T16:00:00.000Z","cp":8554.33},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000805,"cp":8551.18},{"stockId":1000000000805,"date":"2026-05-06T16:00:00.000Z","cp":8569.45},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000000805,"cp":8584.49},{"stockId":1000000000805,"date":"2026-04-29T16:00:00.000Z","cp":8301.15},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000805,"cp":8349.72},{"stockId":1000000000805,"date":"2026-04-27T16:00:00.000Z","cp":8092.86},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000805,"cp":8188.76},{"stockId":1000000000805,"date":"2026-04-23T16:00:00.000Z","cp":8232.85},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000805,"cp":8236.97},{"stockId":1000000000805,"date":"2026-04-21T16:00:00.000Z","cp":8403.99},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000000805,"cp":8350.74},{"stockId":1000000000805,"date":"2026-04-19T16:00:00.000Z","cp":8328.43},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000000805,"cp":8332.64},{"stockId":1000000000805,"date":"2026-04-15T16:00:00.000Z","cp":8341.21},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000805,"cp":8143.81},{"stockId":1000000000805,"date":"2026-04-13T16:00:00.000Z","cp":8269.44},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000805,"cp":8185.98},{"stockId":1000000000805,"date":"2026-04-09T16:00:00.000Z","cp":8145.3},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000805,"cp":8160.59},{"stockId":1000000000805,"date":"2026-04-07T16:00:00.000Z","cp":8206.06},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000000805,"cp":7898.11},{"stockId":1000000000805,"date":"2026-04-02T16:00:00.000Z","cp":7791.67},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000805,"cp":7885.81},{"stockId":1000000000805,"date":"2026-03-31T16:00:00.000Z","cp":7949.88},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000805,"cp":7827.99},{"stockId":1000000000805,"date":"2026-03-29T16:00:00.000Z","cp":7984.5},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000805,"cp":7864.44},{"stockId":1000000000805,"date":"2026-03-25T16:00:00.000Z","cp":7724.2},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000000805,"cp":7809.72},{"stockId":1000000000805,"date":"2026-03-23T16:00:00.000Z","cp":7686.68},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000805,"cp":7545.51},{"stockId":1000000000805,"date":"2026-03-19T16:00:00.000Z","cp":7829.13},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000805,"cp":7945.27},{"stockId":1000000000805,"date":"2026-03-17T16:00:00.000Z","cp":8255.22},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000000805,"cp":8319.74},{"stockId":1000000000805,"date":"2026-03-15T16:00:00.000Z","cp":8519.06},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000805,"cp":8745.2},{"stockId":1000000000805,"date":"2026-03-11T16:00:00.000Z","cp":8978.78},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000000805,"cp":8915.32},{"stockId":1000000000805,"date":"2026-03-09T16:00:00.000Z","cp":8919.57},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000000805,"cp":8993.19},{"stockId":1000000000805,"date":"2026-03-05T16:00:00.000Z","cp":8963.23},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000805,"cp":9163.15},{"stockId":1000000000805,"date":"2026-03-03T16:00:00.000Z","cp":9251.28},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000805,"cp":9275},{"stockId":1000000000805,"date":"2026-03-01T16:00:00.000Z","cp":9539.4},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000000805,"cp":9099.95},{"stockId":1000000000805,"date":"2026-02-25T16:00:00.000Z","cp":8801.88},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000000805,"cp":8845.05},{"stockId":1000000000805,"date":"2026-02-23T16:00:00.000Z","cp":8598},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000000805,"cp":8285.76},{"stockId":1000000000805,"date":"2026-02-11T16:00:00.000Z","cp":8546.61},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000805,"cp":8464.63},{"stockId":1000000000805,"date":"2026-02-09T16:00:00.000Z","cp":8267.46},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000805,"cp":8241.98},{"stockId":1000000000805,"date":"2026-02-05T16:00:00.000Z","cp":8115.06},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000805,"cp":8069.46},{"stockId":1000000000805,"date":"2026-02-03T16:00:00.000Z","cp":8411.59},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000000805,"cp":8295.46},{"stockId":1000000000805,"date":"2026-02-01T16:00:00.000Z","cp":8099.3},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000000805,"cp":8742.18},{"stockId":1000000000805,"date":"2026-01-28T16:00:00.000Z","cp":9316.4},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000805,"cp":9182.51},{"stockId":1000000000805,"date":"2026-01-26T16:00:00.000Z","cp":8647.84},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000805,"cp":8757.28},{"stockId":1000000000805,"date":"2026-01-22T16:00:00.000Z","cp":8340.03},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000805,"cp":8183.44},{"stockId":1000000000805,"date":"2026-01-20T16:00:00.000Z","cp":8167.25},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000805,"cp":7997.7},{"stockId":1000000000805,"date":"2026-01-18T16:00:00.000Z","cp":7968.64},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000805,"cp":7918.02},{"stockId":1000000000805,"date":"2026-01-14T16:00:00.000Z","cp":8000.79},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000000805,"cp":7910.96},{"stockId":1000000000805,"date":"2026-01-12T16:00:00.000Z","cp":7823.86},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000000805,"cp":7792.35},{"stockId":1000000000805,"date":"2026-01-08T16:00:00.000Z","cp":7719.16},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000805,"cp":7477.08},{"stockId":1000000000805,"date":"2026-01-06T16:00:00.000Z","cp":7557.94},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000805,"cp":7483.77},{"stockId":1000000000805,"date":"2026-01-04T16:00:00.000Z","cp":7230.47},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000805,"cp":7090.27},{"stockId":1000000000805,"date":"2025-12-29T16:00:00.000Z","cp":7052.37},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000805,"cp":6973.18},{"stockId":1000000000805,"date":"2025-12-25T16:00:00.000Z","cp":7060.54},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000805,"cp":6894.34},{"stockId":1000000000805,"date":"2025-12-23T16:00:00.000Z","cp":6948.68},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000805,"cp":6934.15},{"stockId":1000000000805,"date":"2025-12-21T16:00:00.000Z","cp":6887.18},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000805,"cp":6775.86},{"stockId":1000000000805,"date":"2025-12-17T16:00:00.000Z","cp":6692.4},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000805,"cp":6678.6},{"stockId":1000000000805,"date":"2025-12-15T16:00:00.000Z","cp":6522.32},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000805,"cp":6694.47},{"stockId":1000000000805,"date":"2025-12-11T16:00:00.000Z","cp":6714.57},{"stockId":1000000000805,"date":"2025-12-10T16:00:00.000Z","cp":6638.03},{"stockId":1000000000805,"date":"2025-12-09T16:00:00.000Z","cp":6703.4},{"stockId":1000000000805,"date":"2025-12-08T16:00:00.000Z","cp":6660.81},{"stockId":1000000000805,"date":"2025-12-07T16:00:00.000Z","cp":6815.05},{"stockId":1000000000805,"date":"2025-12-04T16:00:00.000Z","cp":6812.24},{"stockId":1000000000805,"date":"2025-12-03T16:00:00.000Z","cp":6667.19},{"stockId":1000000000805,"date":"2025-12-02T16:00:00.000Z","cp":6655.99},{"stockId":1000000000805,"date":"2025-12-01T16:00:00.000Z","cp":6590.24},{"stockId":1000000000805,"date":"2025-11-30T16:00:00.000Z","cp":6655.7},{"stockId":1000000000805,"date":"2025-11-27T16:00:00.000Z","cp":6485.31},{"stockId":1000000000805,"date":"2025-11-26T16:00:00.000Z","cp":6415.79},{"stockId":1000000000805,"date":"2025-11-25T16:00:00.000Z","cp":6396.86},{"stockId":1000000000805,"date":"2025-11-24T16:00:00.000Z","cp":6422.79},{"stockId":1000000000805,"date":"2025-11-23T16:00:00.000Z","cp":6310.91},{"stockId":1000000000805,"date":"2025-11-20T16:00:00.000Z","cp":6349.92},{"stockId":1000000000805,"date":"2025-11-19T16:00:00.000Z","cp":6644.81},{"stockId":1000000000805,"date":"2025-11-18T16:00:00.000Z","cp":6725.06},{"stockId":1000000000805,"date":"2025-11-17T16:00:00.000Z","cp":6581.74},{"stockId":1000000000805,"date":"2025-11-16T16:00:00.000Z","cp":6773.74},{"stockId":1000000000805,"date":"2025-11-13T16:00:00.000Z","cp":6791.52},{"stockId":1000000000805,"date":"2025-11-12T16:00:00.000Z","cp":6914.65},{"stockId":1000000000805,"date":"2025-11-11T16:00:00.000Z","cp":6730.77},{"stockId":1000000000805,"date":"2025-11-10T16:00:00.000Z","cp":6716.08},{"stockId":1000000000805,"date":"2025-11-09T16:00:00.000Z","cp":6814.28},{"stockId":1000000000805,"date":"2025-11-06T16:00:00.000Z","cp":6790.89},{"stockId":1000000000805,"date":"2025-11-05T16:00:00.000Z","cp":6771.18},{"stockId":1000000000805,"date":"2025-11-04T16:00:00.000Z","cp":6584.88},{"stockId":1000000000805,"date":"2025-11-03T16:00:00.000Z","cp":6537.87},{"stockId":1000000000805,"date":"2025-11-02T16:00:00.000Z","cp":6678.2},{"stockId":1000000000805,"date":"2025-10-30T16:00:00.000Z","cp":6671.19},{"stockId":1000000000805,"date":"2025-10-29T16:00:00.000Z","cp":6816.58},{"stockId":1000000000805,"date":"2025-10-28T16:00:00.000Z","cp":6783.29},{"stockId":1000000000805,"date":"2025-10-27T16:00:00.000Z","cp":6539.5},{"stockId":1000000000805,"date":"2025-10-26T16:00:00.000Z","cp":6703.2},{"stockId":1000000000805,"date":"2025-10-23T16:00:00.000Z","cp":6574.36},{"stockId":1000000000805,"date":"2025-10-22T16:00:00.000Z","cp":6520.53},{"stockId":1000000000805,"date":"2025-10-21T16:00:00.000Z","cp":6447.18},{"stockId":1000000000805,"date":"2025-10-20T16:00:00.000Z","cp":6500.4},{"stockId":1000000000805,"date":"2025-10-19T16:00:00.000Z","cp":6428.44},{"stockId":1000000000805,"date":"2025-10-16T16:00:00.000Z","cp":6407.05},{"stockId":1000000000805,"date":"2025-10-15T16:00:00.000Z","cp":6536.89},{"stockId":1000000000805,"date":"2025-10-14T16:00:00.000Z","cp":6594.66},{"stockId":1000000000805,"date":"2025-10-13T16:00:00.000Z","cp":6564.2},{"stockId":1000000000805,"date":"2025-10-12T16:00:00.000Z","cp":6678.77},{"stockId":1000000000805,"date":"2025-10-09T16:00:00.000Z","cp":6578.1},{"stockId":1000000000805,"date":"2025-10-08T16:00:00.000Z","cp":6661.79},{"stockId":1000000000805,"date":"2025-09-29T16:00:00.000Z","cp":6276.04},{"stockId":1000000000805,"date":"2025-09-28T16:00:00.000Z","cp":6144.67},{"stockId":1000000000805,"date":"2025-09-25T16:00:00.000Z","cp":6002.45},{"stockId":1000000000805,"date":"2025-09-24T16:00:00.000Z","cp":6010.51},{"stockId":1000000000805,"date":"2025-09-23T16:00:00.000Z","cp":5958.91},{"stockId":1000000000805,"date":"2025-09-22T16:00:00.000Z","cp":5897.48},{"stockId":1000000000805,"date":"2025-09-21T16:00:00.000Z","cp":5934.48},{"stockId":1000000000805,"date":"2025-09-18T16:00:00.000Z","cp":5925.06},{"stockId":1000000000805,"date":"2025-09-17T16:00:00.000Z","cp":5830.31},{"stockId":1000000000805,"date":"2025-09-16T16:00:00.000Z","cp":6037.08},{"stockId":1000000000805,"date":"2025-09-15T16:00:00.000Z","cp":5976.43},{"stockId":1000000000805,"date":"2025-09-14T16:00:00.000Z","cp":6018.5},{"stockId":1000000000805,"date":"2025-09-11T16:00:00.000Z","cp":6035.16},{"stockId":1000000000805,"date":"2025-09-10T16:00:00.000Z","cp":5949.6},{"stockId":1000000000805,"date":"2025-09-09T16:00:00.000Z","cp":5854.99},{"stockId":1000000000805,"date":"2025-09-08T16:00:00.000Z","cp":5922.92},{"stockId":1000000000805,"date":"2025-09-07T16:00:00.000Z","cp":5898.05},{"stockId":1000000000805,"date":"2025-09-04T16:00:00.000Z","cp":5888.49},{"stockId":1000000000805,"date":"2025-09-03T16:00:00.000Z","cp":5704.24},{"stockId":1000000000805,"date":"2025-09-02T16:00:00.000Z","cp":5869.92},{"stockId":1000000000805,"date":"2025-09-01T16:00:00.000Z","cp":5924.14},{"stockId":1000000000805,"date":"2025-08-31T16:00:00.000Z","cp":5951.65},{"stockId":1000000000805,"date":"2025-08-28T16:00:00.000Z","cp":5804.31},{"stockId":1000000000805,"date":"2025-08-27T16:00:00.000Z","cp":5681.93},{"stockId":1000000000805,"date":"2025-08-26T16:00:00.000Z","cp":5622.52},{"stockId":1000000000805,"date":"2025-08-25T16:00:00.000Z","cp":5735.7},{"stockId":1000000000805,"date":"2025-08-24T16:00:00.000Z","cp":5746.83},{"stockId":1000000000805,"date":"2025-08-21T16:00:00.000Z","cp":5553.76},{"stockId":1000000000805,"date":"2025-08-20T16:00:00.000Z","cp":5510.43},{"stockId":1000000000805,"date":"2025-08-19T16:00:00.000Z","cp":5502.09},{"stockId":1000000000805,"date":"2025-08-18T16:00:00.000Z","cp":5454.41},{"stockId":1000000000805,"date":"2025-08-17T16:00:00.000Z","cp":5469.37},{"stockId":1000000000805,"date":"2025-08-14T16:00:00.000Z","cp":5478.49},{"stockId":1000000000805,"date":"2025-08-13T16:00:00.000Z","cp":5367.48},{"stockId":1000000000805,"date":"2025-08-12T16:00:00.000Z","cp":5447.35},{"stockId":1000000000805,"date":"2025-08-11T16:00:00.000Z","cp":5407.57},{"stockId":1000000000805,"date":"2025-08-10T16:00:00.000Z","cp":5385.6},{"stockId":1000000000805,"date":"2025-08-07T16:00:00.000Z","cp":5374.17},{"stockId":1000000000805,"date":"2025-08-06T16:00:00.000Z","cp":5330.7},{"stockId":1000000000805,"date":"2025-08-05T16:00:00.000Z","cp":5293.29},{"stockId":1000000000805,"date":"2025-08-04T16:00:00.000Z","cp":5212.54},{"stockId":1000000000805,"date":"2025-08-03T16:00:00.000Z","cp":5164.31},{"stockId":1000000000805,"date":"2025-07-31T16:00:00.000Z","cp":5117.78},{"stockId":1000000000805,"date":"2025-07-30T16:00:00.000Z","cp":5146.27},{"stockId":1000000000805,"date":"2025-07-29T16:00:00.000Z","cp":5315.48},{"stockId":1000000000805,"date":"2025-07-28T16:00:00.000Z","cp":5323.41},{"stockId":1000000000805,"date":"2025-07-27T16:00:00.000Z","cp":5307.27},{"stockId":1000000000805,"date":"2025-07-24T16:00:00.000Z","cp":5370.57},{"stockId":1000000000805,"date":"2025-07-23T16:00:00.000Z","cp":5394.42},{"stockId":1000000000805,"date":"2025-07-22T16:00:00.000Z","cp":5257.81},{"stockId":1000000000805,"date":"2025-07-21T16:00:00.000Z","cp":5281.83},{"stockId":1000000000805,"date":"2025-07-20T16:00:00.000Z","cp":5104.95},{"stockId":1000000000805,"date":"2025-07-17T16:00:00.000Z","cp":4980.64},{"stockId":1000000000805,"date":"2025-07-16T16:00:00.000Z","cp":4914.71},{"stockId":1000000000805,"date":"2025-07-15T16:00:00.000Z","cp":4890.94},{"stockId":1000000000805,"date":"2025-07-14T16:00:00.000Z","cp":4905.38},{"stockId":1000000000805,"date":"2025-07-13T16:00:00.000Z","cp":4968.82},{"stockId":1000000000805,"date":"2025-07-10T16:00:00.000Z","cp":4949.3},{"stockId":1000000000805,"date":"2025-07-09T16:00:00.000Z","cp":4912.35},{"stockId":1000000000805,"date":"2025-07-08T16:00:00.000Z","cp":4848.84},{"stockId":1000000000805,"date":"2025-07-07T16:00:00.000Z","cp":4899.04},{"stockId":1000000000805,"date":"2025-07-06T16:00:00.000Z","cp":4857.53},{"stockId":1000000000805,"date":"2025-07-03T16:00:00.000Z","cp":4887.63},{"stockId":1000000000805,"date":"2025-07-02T16:00:00.000Z","cp":4919.7},{"stockId":1000000000805,"date":"2025-07-01T16:00:00.000Z","cp":4933.4},{"stockId":1000000000805,"date":"2025-06-30T16:00:00.000Z","cp":4877.54},{"stockId":1000000000805,"date":"2025-06-29T16:00:00.000Z","cp":4825.63},{"stockId":1000000000805,"date":"2025-06-26T16:00:00.000Z","cp":4820.87},{"stockId":1000000000805,"date":"2025-06-25T16:00:00.000Z","cp":4764.27},{"stockId":1000000000805,"date":"2025-06-24T16:00:00.000Z","cp":4756.33},{"stockId":1000000000805,"date":"2025-06-23T16:00:00.000Z","cp":4747.75},{"stockId":1000000000805,"date":"2025-06-22T16:00:00.000Z","cp":4756.84},{"stockId":1000000000805,"date":"2025-06-19T16:00:00.000Z","cp":4720.47},{"stockId":1000000000805,"date":"2025-06-18T16:00:00.000Z","cp":4753.03},{"stockId":1000000000805,"date":"2025-06-17T16:00:00.000Z","cp":4807.04},{"stockId":1000000000805,"date":"2025-06-16T16:00:00.000Z","cp":4827.02},{"stockId":1000000000805,"date":"2025-06-15T16:00:00.000Z","cp":4809.07},{"stockId":1000000000805,"date":"2025-06-12T16:00:00.000Z","cp":4817.89},{"stockId":1000000000805,"date":"2025-06-11T16:00:00.000Z","cp":4807.97},{"stockId":1000000000805,"date":"2025-06-10T16:00:00.000Z","cp":4790.2},{"stockId":1000000000805,"date":"2025-06-09T16:00:00.000Z","cp":4732.25},{"stockId":1000000000805,"date":"2025-06-08T16:00:00.000Z","cp":4744.03},{"stockId":1000000000805,"date":"2025-06-05T16:00:00.000Z","cp":4727.99},{"stockId":1000000000805,"date":"2025-06-04T16:00:00.000Z","cp":4695.64},{"stockId":1000000000805,"date":"2025-06-03T16:00:00.000Z","cp":4721.37},{"stockId":1000000000805,"date":"2025-06-02T16:00:00.000Z","cp":4685.7},{"stockId":1000000000805,"date":"2025-05-29T16:00:00.000Z","cp":4661.56},{"stockId":1000000000805,"date":"2025-05-28T16:00:00.000Z","cp":4688.25},{"stockId":1000000000805,"date":"2025-05-27T16:00:00.000Z","cp":4668.41},{"stockId":1000000000805,"date":"2025-05-26T16:00:00.000Z","cp":4639.84},{"stockId":1000000000805,"date":"2025-05-25T16:00:00.000Z","cp":4703.81},{"stockId":1000000000805,"date":"2025-05-22T16:00:00.000Z","cp":4696.95},{"stockId":1000000000805,"date":"2025-05-21T16:00:00.000Z","cp":4709.19},{"stockId":1000000000805,"date":"2025-05-20T16:00:00.000Z","cp":4753.23},{"stockId":1000000000805,"date":"2025-05-19T16:00:00.000Z","cp":4666.22},{"stockId":1000000000805,"date":"2025-05-18T16:00:00.000Z","cp":4655.15},{"stockId":1000000000805,"date":"2025-05-15T16:00:00.000Z","cp":4660.72},{"stockId":1000000000805,"date":"2025-05-14T16:00:00.000Z","cp":4681.24},{"stockId":1000000000805,"date":"2025-05-13T16:00:00.000Z","cp":4718.94},{"stockId":1000000000805,"date":"2025-05-12T16:00:00.000Z","cp":4672.95},{"stockId":1000000000805,"date":"2025-05-11T16:00:00.000Z","cp":4658.96},{"stockId":1000000000805,"date":"2025-05-08T16:00:00.000Z","cp":4623.51},{"stockId":1000000000805,"date":"2025-05-07T16:00:00.000Z","cp":4631.75},{"stockId":1000000000805,"date":"2025-05-06T16:00:00.000Z","cp":4660.15},{"stockId":1000000000805,"date":"2025-05-05T16:00:00.000Z","cp":4639.93},{"stockId":1000000000805,"date":"2025-04-29T16:00:00.000Z","cp":4566.9},{"stockId":1000000000805,"date":"2025-04-28T16:00:00.000Z","cp":4584.82},{"stockId":1000000000805,"date":"2025-04-27T16:00:00.000Z","cp":4602.56},{"stockId":1000000000805,"date":"2025-04-24T16:00:00.000Z","cp":4628.91},{"stockId":1000000000805,"date":"2025-04-23T16:00:00.000Z","cp":4631.52},{"stockId":1000000000805,"date":"2025-04-22T16:00:00.000Z","cp":4631.1},{"stockId":1000000000805,"date":"2025-04-21T16:00:00.000Z","cp":4667.45},{"stockId":1000000000805,"date":"2025-04-20T16:00:00.000Z","cp":4678.42},{"stockId":1000000000805,"date":"2025-04-17T16:00:00.000Z","cp":4591.54},{"stockId":1000000000805,"date":"2025-04-16T16:00:00.000Z","cp":4592.06},{"stockId":1000000000805,"date":"2025-04-15T16:00:00.000Z","cp":4613.9},{"stockId":1000000000805,"date":"2025-04-14T16:00:00.000Z","cp":4604.09},{"stockId":1000000000805,"date":"2025-04-13T16:00:00.000Z","cp":4628.5},{"stockId":1000000000805,"date":"2025-04-10T16:00:00.000Z","cp":4536.42},{"stockId":1000000000805,"date":"2025-04-09T16:00:00.000Z","cp":4530.49},{"stockId":1000000000805,"date":"2025-04-08T16:00:00.000Z","cp":4425.91},{"stockId":1000000000805,"date":"2025-04-07T16:00:00.000Z","cp":4393.69},{"stockId":1000000000805,"date":"2025-04-06T16:00:00.000Z","cp":4344.93},{"stockId":1000000000805,"date":"2025-04-02T16:00:00.000Z","cp":4732.36},{"stockId":1000000000805,"date":"2025-04-01T16:00:00.000Z","cp":4776.62},{"stockId":1000000000805,"date":"2025-03-31T16:00:00.000Z","cp":4816.5},{"stockId":1000000000805,"date":"2025-03-30T16:00:00.000Z","cp":4778.25},{"stockId":1000000000805,"date":"2025-03-27T16:00:00.000Z","cp":4806.32},{"stockId":1000000000805,"date":"2025-03-26T16:00:00.000Z","cp":4839.78},{"stockId":1000000000805,"date":"2025-03-25T16:00:00.000Z","cp":4877.67},{"stockId":1000000000805,"date":"2025-03-24T16:00:00.000Z","cp":4911.23},{"stockId":1000000000805,"date":"2025-03-23T16:00:00.000Z","cp":4877.67},{"stockId":1000000000805,"date":"2025-03-20T16:00:00.000Z","cp":4821.87},{"stockId":1000000000805,"date":"2025-03-19T16:00:00.000Z","cp":4866.37},{"stockId":1000000000805,"date":"2025-03-18T16:00:00.000Z","cp":4857.52},{"stockId":1000000000805,"date":"2025-03-17T16:00:00.000Z","cp":4860.16},{"stockId":1000000000805,"date":"2025-03-16T16:00:00.000Z","cp":4833.64},{"stockId":1000000000805,"date":"2025-03-13T16:00:00.000Z","cp":4847.31},{"stockId":1000000000805,"date":"2025-03-12T16:00:00.000Z","cp":4814.12},{"stockId":1000000000805,"date":"2025-03-11T16:00:00.000Z","cp":4750.48},{"stockId":1000000000805,"date":"2025-03-10T16:00:00.000Z","cp":4771.4},{"stockId":1000000000805,"date":"2025-03-09T16:00:00.000Z","cp":4753.09},{"stockId":1000000000805,"date":"2025-03-06T16:00:00.000Z","cp":4707.38},{"stockId":1000000000805,"date":"2025-03-05T16:00:00.000Z","cp":4657.45},{"stockId":1000000000805,"date":"2025-03-04T16:00:00.000Z","cp":4621.61},{"stockId":1000000000805,"date":"2025-03-03T16:00:00.000Z","cp":4604.28},{"stockId":1000000000805,"date":"2025-03-02T16:00:00.000Z","cp":4617.44},{"stockId":1000000000805,"date":"2025-02-27T16:00:00.000Z","cp":4551.07},{"stockId":1000000000805,"date":"2025-02-26T16:00:00.000Z","cp":4592.24},{"stockId":1000000000805,"date":"2025-02-25T16:00:00.000Z","cp":4610.69},{"stockId":1000000000805,"date":"2025-02-24T16:00:00.000Z","cp":4582.74},{"stockId":1000000000805,"date":"2025-02-23T16:00:00.000Z","cp":4624.51},{"stockId":1000000000805,"date":"2025-02-20T16:00:00.000Z","cp":4627.91},{"stockId":1000000000805,"date":"2025-02-19T16:00:00.000Z","cp":4640.2},{"stockId":1000000000805,"date":"2025-02-18T16:00:00.000Z","cp":4632.72},{"stockId":1000000000805,"date":"2025-02-17T16:00:00.000Z","cp":4626.5},{"stockId":1000000000805,"date":"2025-02-16T16:00:00.000Z","cp":4666.29},{"stockId":1000000000805,"date":"2025-02-13T16:00:00.000Z","cp":4738.31},{"stockId":1000000000805,"date":"2025-02-12T16:00:00.000Z","cp":4729.63},{"stockId":1000000000805,"date":"2025-02-11T16:00:00.000Z","cp":4758.37},{"stockId":1000000000805,"date":"2025-02-10T16:00:00.000Z","cp":4785.62},{"stockId":1000000000805,"date":"2025-02-09T16:00:00.000Z","cp":4786.94},{"stockId":1000000000805,"date":"2025-02-06T16:00:00.000Z","cp":4786.11},{"stockId":1000000000805,"date":"2025-02-05T16:00:00.000Z","cp":4733.92},{"stockId":1000000000805,"date":"2025-02-04T16:00:00.000Z","cp":4699.4},{"stockId":1000000000805,"date":"2025-01-26T16:00:00.000Z","cp":4721.15},{"stockId":1000000000805,"date":"2025-01-23T16:00:00.000Z","cp":4698.04},{"stockId":1000000000805,"date":"2025-01-22T16:00:00.000Z","cp":4661.77},{"stockId":1000000000805,"date":"2025-01-21T16:00:00.000Z","cp":4681.97},{"stockId":1000000000805,"date":"2025-01-20T16:00:00.000Z","cp":4701.46},{"stockId":1000000000805,"date":"2025-01-19T16:00:00.000Z","cp":4738.73},{"stockId":1000000000805,"date":"2025-01-16T16:00:00.000Z","cp":4794.06},{"stockId":1000000000805,"date":"2025-01-15T16:00:00.000Z","cp":4790.7},{"stockId":1000000000805,"date":"2025-01-14T16:00:00.000Z","cp":4707.35},{"stockId":1000000000805,"date":"2025-01-13T16:00:00.000Z","cp":4743.98},{"stockId":1000000000805,"date":"2025-01-12T16:00:00.000Z","cp":4664.33},{"stockId":1000000000805,"date":"2025-01-09T16:00:00.000Z","cp":4606.26},{"stockId":1000000000805,"date":"2025-01-08T16:00:00.000Z","cp":4634.87},{"stockId":1000000000805,"date":"2025-01-07T16:00:00.000Z","cp":4665.34},{"stockId":1000000000805,"date":"2025-01-06T16:00:00.000Z","cp":4719.81},{"stockId":1000000000805,"date":"2025-01-05T16:00:00.000Z","cp":4682.89},{"stockId":1000000000805,"date":"2025-01-02T16:00:00.000Z","cp":4665.88},{"stockId":1000000000805,"date":"2025-01-01T16:00:00.000Z","cp":4639.61},{"stockId":1000000000805,"date":"2024-12-30T16:00:00.000Z","cp":4710.22},{"stockId":1000000000805,"date":"2024-12-29T16:00:00.000Z","cp":4782.95},{"stockId":1000000000805,"date":"2024-12-26T16:00:00.000Z","cp":4736.36},{"stockId":1000000000805,"date":"2024-12-25T16:00:00.000Z","cp":4741.37},{"stockId":1000000000805,"date":"2024-12-24T16:00:00.000Z","cp":4751.8},{"stockId":1000000000805,"date":"2024-12-23T16:00:00.000Z","cp":4762.52},{"stockId":1000000000805,"date":"2024-12-22T16:00:00.000Z","cp":4721.5},{"stockId":1000000000805,"date":"2024-12-19T16:00:00.000Z","cp":4734.1},{"stockId":1000000000805,"date":"2024-12-18T16:00:00.000Z","cp":4791.53},{"stockId":1000000000805,"date":"2024-12-17T16:00:00.000Z","cp":4840.02},{"stockId":1000000000805,"date":"2024-12-16T16:00:00.000Z","cp":4832.06},{"stockId":1000000000805,"date":"2024-12-15T16:00:00.000Z","cp":4867.01},{"stockId":1000000000805,"date":"2024-12-12T16:00:00.000Z","cp":4883.14},{"stockId":1000000000805,"date":"2024-12-11T16:00:00.000Z","cp":5018.75},{"stockId":1000000000805,"date":"2024-12-10T16:00:00.000Z","cp":5009.31},{"stockId":1000000000805,"date":"2024-12-09T16:00:00.000Z","cp":4950.21},{"stockId":1000000000805,"date":"2024-12-08T16:00:00.000Z","cp":4944.83},{"stockId":1000000000805,"date":"2024-12-05T16:00:00.000Z","cp":4932.11},{"stockId":1000000000805,"date":"2024-12-04T16:00:00.000Z","cp":4869.46},{"stockId":1000000000805,"date":"2024-12-03T16:00:00.000Z","cp":4907.11},{"stockId":1000000000805,"date":"2024-12-02T16:00:00.000Z","cp":4874.95},{"stockId":1000000000805,"date":"2024-12-01T16:00:00.000Z","cp":4865.94},{"stockId":1000000000805,"date":"2024-11-28T16:00:00.000Z","cp":4816.27},{"stockId":1000000000805,"date":"2024-11-27T16:00:00.000Z","cp":4780.74},{"stockId":1000000000805,"date":"2024-11-26T16:00:00.000Z","cp":4837.94},{"stockId":1000000000805,"date":"2024-11-25T16:00:00.000Z","cp":4784.78},{"stockId":1000000000805,"date":"2024-11-24T16:00:00.000Z","cp":4844.74},{"stockId":1000000000805,"date":"2024-11-21T16:00:00.000Z","cp":4863.43},{"stockId":1000000000805,"date":"2024-11-20T16:00:00.000Z","cp":5019.69},{"stockId":1000000000805,"date":"2024-11-19T16:00:00.000Z","cp":5011.55},{"stockId":1000000000805,"date":"2024-11-18T16:00:00.000Z","cp":4986.69},{"stockId":1000000000805,"date":"2024-11-17T16:00:00.000Z","cp":4894.89},{"stockId":1000000000805,"date":"2024-11-14T16:00:00.000Z","cp":4920.29},{"stockId":1000000000805,"date":"2024-11-13T16:00:00.000Z","cp":4994.56},{"stockId":1000000000805,"date":"2024-11-12T16:00:00.000Z","cp":5127.8},{"stockId":1000000000805,"date":"2024-11-11T16:00:00.000Z","cp":5085.79},{"stockId":1000000000805,"date":"2024-11-10T16:00:00.000Z","cp":5141.62},{"stockId":1000000000805,"date":"2024-11-07T16:00:00.000Z","cp":5147.49},{"stockId":1000000000805,"date":"2024-11-06T16:00:00.000Z","cp":5212.61},{"stockId":1000000000805,"date":"2024-11-05T16:00:00.000Z","cp":5167.03},{"stockId":1000000000805,"date":"2024-11-04T16:00:00.000Z","cp":5127.52},{"stockId":1000000000805,"date":"2024-11-03T16:00:00.000Z","cp":5001.96},{"stockId":1000000000805,"date":"2024-10-31T16:00:00.000Z","cp":4964.49},{"stockId":1000000000805,"date":"2024-10-30T16:00:00.000Z","cp":4852.77},{"stockId":1000000000805,"date":"2024-10-29T16:00:00.000Z","cp":4858.47},{"stockId":1000000000805,"date":"2024-10-28T16:00:00.000Z","cp":4905.19},{"stockId":1000000000805,"date":"2024-10-27T16:00:00.000Z","cp":5011.28},{"stockId":1000000000805,"date":"2024-10-24T16:00:00.000Z","cp":4950.75},{"stockId":1000000000805,"date":"2024-10-23T16:00:00.000Z","cp":4904.89},{"stockId":1000000000805,"date":"2024-10-22T16:00:00.000Z","cp":4951.35},{"stockId":1000000000805,"date":"2024-10-21T16:00:00.000Z","cp":4920.69},{"stockId":1000000000805,"date":"2024-10-20T16:00:00.000Z","cp":4878.22},{"stockId":1000000000805,"date":"2024-10-17T16:00:00.000Z","cp":4819.29},{"stockId":1000000000805,"date":"2024-10-16T16:00:00.000Z","cp":4727.49},{"stockId":1000000000805,"date":"2024-10-15T16:00:00.000Z","cp":4789.51},{"stockId":1000000000805,"date":"2024-10-14T16:00:00.000Z","cp":4783.58},{"stockId":1000000000805,"date":"2024-10-13T16:00:00.000Z","cp":4944.21},{"stockId":1000000000805,"date":"2024-10-10T16:00:00.000Z","cp":4841.86},{"stockId":1000000000805,"date":"2024-10-09T16:00:00.000Z","cp":4952.55},{"stockId":1000000000805,"date":"2024-10-08T16:00:00.000Z","cp":4833.25},{"stockId":1000000000805,"date":"2024-10-07T16:00:00.000Z","cp":5255.28},{"stockId":1000000000805,"date":"2024-09-29T16:00:00.000Z","cp":5117.69},{"stockId":1000000000805,"date":"2024-09-26T16:00:00.000Z","cp":4740.16},{"stockId":1000000000805,"date":"2024-09-25T16:00:00.000Z","cp":4579.7},{"stockId":1000000000805,"date":"2024-09-24T16:00:00.000Z","cp":4424.09},{"stockId":1000000000805,"date":"2024-09-23T16:00:00.000Z","cp":4389.45},{"stockId":1000000000805,"date":"2024-09-22T16:00:00.000Z","cp":4199.28},{"stockId":1000000000805,"date":"2024-09-19T16:00:00.000Z","cp":4179.74},{"stockId":1000000000805,"date":"2024-09-18T16:00:00.000Z","cp":4154.86},{"stockId":1000000000805,"date":"2024-09-17T16:00:00.000Z","cp":4080.95},{"stockId":1000000000805,"date":"2024-09-12T16:00:00.000Z","cp":4035.35},{"stockId":1000000000805,"date":"2024-09-11T16:00:00.000Z","cp":4071.47},{"stockId":1000000000805,"date":"2024-09-10T16:00:00.000Z","cp":4057.97},{"stockId":1000000000805,"date":"2024-09-09T16:00:00.000Z","cp":4058.48},{"stockId":1000000000805,"date":"2024-09-08T16:00:00.000Z","cp":4057.57},{"stockId":1000000000805,"date":"2024-09-05T16:00:00.000Z","cp":4135.72},{"stockId":1000000000805,"date":"2024-09-04T16:00:00.000Z","cp":4184.35},{"stockId":1000000000805,"date":"2024-09-03T16:00:00.000Z","cp":4201.64},{"stockId":1000000000805,"date":"2024-09-02T16:00:00.000Z","cp":4288.04},{"stockId":1000000000805,"date":"2024-09-01T16:00:00.000Z","cp":4288.56},{"stockId":1000000000805,"date":"2024-08-29T16:00:00.000Z","cp":4331.69},{"stockId":1000000000805,"date":"2024-08-28T16:00:00.000Z","cp":4303.72},{"stockId":1000000000805,"date":"2024-08-27T16:00:00.000Z","cp":4284.97},{"stockId":1000000000805,"date":"2024-08-26T16:00:00.000Z","cp":4292.25},{"stockId":1000000000805,"date":"2024-08-25T16:00:00.000Z","cp":4298.2},{"stockId":1000000000805,"date":"2024-08-22T16:00:00.000Z","cp":4265.53},{"stockId":1000000000805,"date":"2024-08-21T16:00:00.000Z","cp":4271.65},{"stockId":1000000000805,"date":"2024-08-20T16:00:00.000Z","cp":4325.91},{"stockId":1000000000805,"date":"2024-08-19T16:00:00.000Z","cp":4307.64},{"stockId":1000000000805,"date":"2024-08-18T16:00:00.000Z","cp":4388.35},{"stockId":1000000000805,"date":"2024-08-15T16:00:00.000Z","cp":4347.01},{"stockId":1000000000805,"date":"2024-08-14T16:00:00.000Z","cp":4355.63},{"stockId":1000000000805,"date":"2024-08-13T16:00:00.000Z","cp":4309.57},{"stockId":1000000000805,"date":"2024-08-12T16:00:00.000Z","cp":4376.04},{"stockId":1000000000805,"date":"2024-08-11T16:00:00.000Z","cp":4358.92},{"stockId":1000000000805,"date":"2024-08-08T16:00:00.000Z","cp":4354.32},{"stockId":1000000000805,"date":"2024-08-07T16:00:00.000Z","cp":4343.94},{"stockId":1000000000805,"date":"2024-08-06T16:00:00.000Z","cp":4347.98},{"stockId":1000000000805,"date":"2024-08-05T16:00:00.000Z","cp":4324.65},{"stockId":1000000000805,"date":"2024-08-04T16:00:00.000Z","cp":4301.53},{"stockId":1000000000805,"date":"2024-08-01T16:00:00.000Z","cp":4383.45},{"stockId":1000000000805,"date":"2024-07-31T16:00:00.000Z","cp":4440.79},{"stockId":1000000000805,"date":"2024-07-30T16:00:00.000Z","cp":4463.33},{"stockId":1000000000805,"date":"2024-07-29T16:00:00.000Z","cp":4310.1},{"stockId":1000000000805,"date":"2024-07-28T16:00:00.000Z","cp":4378.95},{"stockId":1000000000805,"date":"2024-07-25T16:00:00.000Z","cp":4400.68},{"stockId":1000000000805,"date":"2024-07-24T16:00:00.000Z","cp":4327.88},{"stockId":1000000000805,"date":"2024-07-23T16:00:00.000Z","cp":4390.12},{"stockId":1000000000805,"date":"2024-07-22T16:00:00.000Z","cp":4423},{"stockId":1000000000805,"date":"2024-07-21T16:00:00.000Z","cp":4580.78},{"stockId":1000000000805,"date":"2024-07-18T16:00:00.000Z","cp":4633.66},{"stockId":1000000000805,"date":"2024-07-17T16:00:00.000Z","cp":4680.97},{"stockId":1000000000805,"date":"2024-07-16T16:00:00.000Z","cp":4673.47},{"stockId":1000000000805,"date":"2024-07-15T16:00:00.000Z","cp":4784.73},{"stockId":1000000000805,"date":"2024-07-14T16:00:00.000Z","cp":4777.86},{"stockId":1000000000805,"date":"2024-07-11T16:00:00.000Z","cp":4737.09},{"stockId":1000000000805,"date":"2024-07-10T16:00:00.000Z","cp":4820.39},{"stockId":1000000000805,"date":"2024-07-09T16:00:00.000Z","cp":4698.56},{"stockId":1000000000805,"date":"2024-07-08T16:00:00.000Z","cp":4813.78},{"stockId":1000000000805,"date":"2024-07-07T16:00:00.000Z","cp":4762.32},{"stockId":1000000000805,"date":"2024-07-04T16:00:00.000Z","cp":4815.1},{"stockId":1000000000805,"date":"2024-07-03T16:00:00.000Z","cp":4764.27},{"stockId":1000000000805,"date":"2024-07-02T16:00:00.000Z","cp":4806.72},{"stockId":1000000000805,"date":"2024-07-01T16:00:00.000Z","cp":4846.36},{"stockId":1000000000805,"date":"2024-06-30T16:00:00.000Z","cp":4897.7},{"stockId":1000000000805,"date":"2024-06-27T16:00:00.000Z","cp":4779.39},{"stockId":1000000000805,"date":"2024-06-26T16:00:00.000Z","cp":4718},{"stockId":1000000000805,"date":"2024-06-25T16:00:00.000Z","cp":4815.74},{"stockId":1000000000805,"date":"2024-06-24T16:00:00.000Z","cp":4774.2},{"stockId":1000000000805,"date":"2024-06-23T16:00:00.000Z","cp":4776.59},{"stockId":1000000000805,"date":"2024-06-20T16:00:00.000Z","cp":4865.34},{"stockId":1000000000805,"date":"2024-06-19T16:00:00.000Z","cp":4892.87},{"stockId":1000000000805,"date":"2024-06-18T16:00:00.000Z","cp":4910.22},{"stockId":1000000000805,"date":"2024-06-17T16:00:00.000Z","cp":4921.21},{"stockId":1000000000805,"date":"2024-06-16T16:00:00.000Z","cp":4898.21},{"stockId":1000000000805,"date":"2024-06-13T16:00:00.000Z","cp":4980.37},{"stockId":1000000000805,"date":"2024-06-12T16:00:00.000Z","cp":4991.52},{"stockId":1000000000805,"date":"2024-06-11T16:00:00.000Z","cp":5069.14},{"stockId":1000000000805,"date":"2024-06-10T16:00:00.000Z","cp":4973.46},{"stockId":1000000000805,"date":"2024-06-06T16:00:00.000Z","cp":5065.74},{"stockId":1000000000805,"date":"2024-06-05T16:00:00.000Z","cp":5066.13},{"stockId":1000000000805,"date":"2024-06-04T16:00:00.000Z","cp":5015.05},{"stockId":1000000000805,"date":"2024-06-03T16:00:00.000Z","cp":5116.23},{"stockId":1000000000805,"date":"2024-06-02T16:00:00.000Z","cp":5097.75},{"stockId":1000000000805,"date":"2024-05-30T16:00:00.000Z","cp":5160.88},{"stockId":1000000000805,"date":"2024-05-29T16:00:00.000Z","cp":5179.27},{"stockId":1000000000805,"date":"2024-05-28T16:00:00.000Z","cp":5304.02},{"stockId":1000000000805,"date":"2024-05-27T16:00:00.000Z","cp":5204.99},{"stockId":1000000000805,"date":"2024-05-26T16:00:00.000Z","cp":5204.68},{"stockId":1000000000805,"date":"2024-05-23T16:00:00.000Z","cp":5120.55},{"stockId":1000000000805,"date":"2024-05-22T16:00:00.000Z","cp":5121.55},{"stockId":1000000000805,"date":"2024-05-21T16:00:00.000Z","cp":5238.82},{"stockId":1000000000805,"date":"2024-05-20T16:00:00.000Z","cp":5260.75},{"stockId":1000000000805,"date":"2024-05-19T16:00:00.000Z","cp":5359.43},{"stockId":1000000000805,"date":"2024-05-16T16:00:00.000Z","cp":5180.67},{"stockId":1000000000805,"date":"2024-05-15T16:00:00.000Z","cp":5128.45},{"stockId":1000000000805,"date":"2024-05-14T16:00:00.000Z","cp":5170.2},{"stockId":1000000000805,"date":"2024-05-13T16:00:00.000Z","cp":5208.91},{"stockId":1000000000805,"date":"2024-05-12T16:00:00.000Z","cp":5223.74},{"stockId":1000000000805,"date":"2024-05-09T16:00:00.000Z","cp":5272.5},{"stockId":1000000000805,"date":"2024-05-08T16:00:00.000Z","cp":5244.96},{"stockId":1000000000805,"date":"2024-05-07T16:00:00.000Z","cp":5150},{"stockId":1000000000805,"date":"2024-05-06T16:00:00.000Z","cp":5158.45},{"stockId":1000000000805,"date":"2024-05-05T16:00:00.000Z","cp":5125.3},{"stockId":1000000000805,"date":"2024-04-29T16:00:00.000Z","cp":5090.12},{"stockId":1000000000805,"date":"2024-04-28T16:00:00.000Z","cp":5098.57},{"stockId":1000000000805,"date":"2024-04-25T16:00:00.000Z","cp":5122.01},{"stockId":1000000000805,"date":"2024-04-24T16:00:00.000Z","cp":5064.89},{"stockId":1000000000805,"date":"2024-04-23T16:00:00.000Z","cp":5028.2},{"stockId":1000000000805,"date":"2024-04-22T16:00:00.000Z","cp":5002.88},{"stockId":1000000000805,"date":"2024-04-21T16:00:00.000Z","cp":5179.84},{"stockId":1000000000805,"date":"2024-04-18T16:00:00.000Z","cp":5335.03},{"stockId":1000000000805,"date":"2024-04-17T16:00:00.000Z","cp":5328.97},{"stockId":1000000000805,"date":"2024-04-16T16:00:00.000Z","cp":5315.58},{"stockId":1000000000805,"date":"2024-04-15T16:00:00.000Z","cp":5216.74},{"stockId":1000000000805,"date":"2024-04-14T16:00:00.000Z","cp":5336.53},{"stockId":1000000000805,"date":"2024-04-11T16:00:00.000Z","cp":5267.37},{"stockId":1000000000805,"date":"2024-04-10T16:00:00.000Z","cp":5244.12},{"stockId":1000000000805,"date":"2024-04-09T16:00:00.000Z","cp":5215.65},{"stockId":1000000000805,"date":"2024-04-08T16:00:00.000Z","cp":5186.95},{"stockId":1000000000805,"date":"2024-04-07T16:00:00.000Z","cp":5184.28},{"stockId":1000000000805,"date":"2024-04-02T16:00:00.000Z","cp":5222.51},{"stockId":1000000000805,"date":"2024-04-01T16:00:00.000Z","cp":5067.19},{"stockId":1000000000805,"date":"2024-03-31T16:00:00.000Z","cp":5023.64},{"stockId":1000000000805,"date":"2024-03-28T16:00:00.000Z","cp":4967.73},{"stockId":1000000000805,"date":"2024-03-27T16:00:00.000Z","cp":4828.1},{"stockId":1000000000805,"date":"2024-03-26T16:00:00.000Z","cp":4761.83},{"stockId":1000000000805,"date":"2024-03-25T16:00:00.000Z","cp":4820.28},{"stockId":1000000000805,"date":"2024-03-24T16:00:00.000Z","cp":4853.61},{"stockId":1000000000805,"date":"2024-03-21T16:00:00.000Z","cp":4826.59},{"stockId":1000000000805,"date":"2024-03-20T16:00:00.000Z","cp":4913.49},{"stockId":1000000000805,"date":"2024-03-19T16:00:00.000Z","cp":4907.05},{"stockId":1000000000805,"date":"2024-03-18T16:00:00.000Z","cp":4903.1},{"stockId":1000000000805,"date":"2024-03-17T16:00:00.000Z","cp":4909.96},{"stockId":1000000000805,"date":"2024-03-14T16:00:00.000Z","cp":4920.27},{"stockId":1000000000805,"date":"2024-03-13T16:00:00.000Z","cp":4848.05},{"stockId":1000000000805,"date":"2024-03-12T16:00:00.000Z","cp":4797.65},{"stockId":1000000000805,"date":"2024-03-11T16:00:00.000Z","cp":4787.49},{"stockId":1000000000805,"date":"2024-03-10T16:00:00.000Z","cp":4910.25},{"stockId":1000000000805,"date":"2024-03-07T16:00:00.000Z","cp":4933.78},{"stockId":1000000000805,"date":"2024-03-06T16:00:00.000Z","cp":4902.09},{"stockId":1000000000805,"date":"2024-03-05T16:00:00.000Z","cp":4829.11},{"stockId":1000000000805,"date":"2024-03-04T16:00:00.000Z","cp":4812.28},{"stockId":1000000000805,"date":"2024-03-03T16:00:00.000Z","cp":4823.67},{"stockId":1000000000805,"date":"2024-02-29T16:00:00.000Z","cp":4764.6},{"stockId":1000000000805,"date":"2024-02-28T16:00:00.000Z","cp":4727.81},{"stockId":1000000000805,"date":"2024-02-27T16:00:00.000Z","cp":4634.75},{"stockId":1000000000805,"date":"2024-02-26T16:00:00.000Z","cp":4679.62},{"stockId":1000000000805,"date":"2024-02-25T16:00:00.000Z","cp":4639.65},{"stockId":1000000000805,"date":"2024-02-22T16:00:00.000Z","cp":4707.47},{"stockId":1000000000805,"date":"2024-02-21T16:00:00.000Z","cp":4721.53},{"stockId":1000000000805,"date":"2024-02-20T16:00:00.000Z","cp":4603.55},{"stockId":1000000000805,"date":"2024-02-19T16:00:00.000Z","cp":4592.14},{"stockId":1000000000805,"date":"2024-02-18T16:00:00.000Z","cp":4576.1},{"stockId":1000000000805,"date":"2024-02-07T16:00:00.000Z","cp":4480.42},{"stockId":1000000000805,"date":"2024-02-06T16:00:00.000Z","cp":4455.2},{"stockId":1000000000805,"date":"2024-02-05T16:00:00.000Z","cp":4307.82},{"stockId":1000000000805,"date":"2024-02-04T16:00:00.000Z","cp":4146.71},{"stockId":1000000000805,"date":"2024-02-01T16:00:00.000Z","cp":4194.92},{"stockId":1000000000805,"date":"2024-01-31T16:00:00.000Z","cp":4264.67},{"stockId":1000000000805,"date":"2024-01-30T16:00:00.000Z","cp":4302.92},{"stockId":1000000000805,"date":"2024-01-29T16:00:00.000Z","cp":4358.68},{"stockId":1000000000805,"date":"2024-01-28T16:00:00.000Z","cp":4432.14},{"stockId":1000000000805,"date":"2024-01-25T16:00:00.000Z","cp":4476.68},{"stockId":1000000000805,"date":"2024-01-24T16:00:00.000Z","cp":4460.01},{"stockId":1000000000805,"date":"2024-01-23T16:00:00.000Z","cp":4295.16},{"stockId":1000000000805,"date":"2024-01-22T16:00:00.000Z","cp":4218.02},{"stockId":1000000000805,"date":"2024-01-21T16:00:00.000Z","cp":4161.37},{"stockId":1000000000805,"date":"2024-01-18T16:00:00.000Z","cp":4329.36},{"stockId":1000000000805,"date":"2024-01-17T16:00:00.000Z","cp":4361.94},{"stockId":1000000000805,"date":"2024-01-16T16:00:00.000Z","cp":4376.36},{"stockId":1000000000805,"date":"2024-01-15T16:00:00.000Z","cp":4481.03},{"stockId":1000000000805,"date":"2024-01-14T16:00:00.000Z","cp":4488.65},{"stockId":1000000000805,"date":"2024-01-11T16:00:00.000Z","cp":4499.21},{"stockId":1000000000805,"date":"2024-01-10T16:00:00.000Z","cp":4494.05},{"stockId":1000000000805,"date":"2024-01-09T16:00:00.000Z","cp":4484.17},{"stockId":1000000000805,"date":"2024-01-08T16:00:00.000Z","cp":4506.45},{"stockId":1000000000805,"date":"2024-01-07T16:00:00.000Z","cp":4474.35},{"stockId":1000000000805,"date":"2024-01-04T16:00:00.000Z","cp":4520.61},{"stockId":1000000000805,"date":"2024-01-03T16:00:00.000Z","cp":4544.54},{"stockId":1000000000805,"date":"2024-01-02T16:00:00.000Z","cp":4553.12},{"stockId":1000000000805,"date":"2024-01-01T16:00:00.000Z","cp":4532.22},{"stockId":1000000000805,"date":"2023-12-28T16:00:00.000Z","cp":4474.74},{"stockId":1000000000805,"date":"2023-12-27T16:00:00.000Z","cp":4456.9},{"stockId":1000000000805,"date":"2023-12-26T16:00:00.000Z","cp":4401.82},{"stockId":1000000000805,"date":"2023-12-25T16:00:00.000Z","cp":4364.96},{"stockId":1000000000805,"date":"2023-12-24T16:00:00.000Z","cp":4391.54},{"stockId":1000000000805,"date":"2023-12-21T16:00:00.000Z","cp":4356.24},{"stockId":1000000000805,"date":"2023-12-20T16:00:00.000Z","cp":4292.45},{"stockId":1000000000805,"date":"2023-12-19T16:00:00.000Z","cp":4267.17},{"stockId":1000000000805,"date":"2023-12-18T16:00:00.000Z","cp":4261.81},{"stockId":1000000000805,"date":"2023-12-17T16:00:00.000Z","cp":4273.44},{"stockId":1000000000805,"date":"2023-12-14T16:00:00.000Z","cp":4310.84},{"stockId":1000000000805,"date":"2023-12-13T16:00:00.000Z","cp":4314.49},{"stockId":1000000000805,"date":"2023-12-12T16:00:00.000Z","cp":4311.46},{"stockId":1000000000805,"date":"2023-12-11T16:00:00.000Z","cp":4384.62},{"stockId":1000000000805,"date":"2023-12-10T16:00:00.000Z","cp":4385.49},{"stockId":1000000000805,"date":"2023-12-07T16:00:00.000Z","cp":4379.14},{"stockId":1000000000805,"date":"2023-12-06T16:00:00.000Z","cp":4397.09},{"stockId":1000000000805,"date":"2023-12-05T16:00:00.000Z","cp":4425.78},{"stockId":1000000000805,"date":"2023-12-04T16:00:00.000Z","cp":4381.05},{"stockId":1000000000805,"date":"2023-12-03T16:00:00.000Z","cp":4473.3},{"stockId":1000000000805,"date":"2023-11-30T16:00:00.000Z","cp":4442.33},{"stockId":1000000000805,"date":"2023-11-29T16:00:00.000Z","cp":4436.79},{"stockId":1000000000805,"date":"2023-11-28T16:00:00.000Z","cp":4450.77},{"stockId":1000000000805,"date":"2023-11-27T16:00:00.000Z","cp":4432.7},{"stockId":1000000000805,"date":"2023-11-26T16:00:00.000Z","cp":4425.51},{"stockId":1000000000805,"date":"2023-11-23T16:00:00.000Z","cp":4412.53},{"stockId":1000000000805,"date":"2023-11-22T16:00:00.000Z","cp":4422.79},{"stockId":1000000000805,"date":"2023-11-21T16:00:00.000Z","cp":4389},{"stockId":1000000000805,"date":"2023-11-20T16:00:00.000Z","cp":4435.6},{"stockId":1000000000805,"date":"2023-11-19T16:00:00.000Z","cp":4430.18},{"stockId":1000000000805,"date":"2023-11-16T16:00:00.000Z","cp":4429.52},{"stockId":1000000000805,"date":"2023-11-15T16:00:00.000Z","cp":4431.27},{"stockId":1000000000805,"date":"2023-11-14T16:00:00.000Z","cp":4466.59},{"stockId":1000000000805,"date":"2023-11-13T16:00:00.000Z","cp":4403.91},{"stockId":1000000000805,"date":"2023-11-12T16:00:00.000Z","cp":4427.9},{"stockId":1000000000805,"date":"2023-11-09T16:00:00.000Z","cp":4399.77},{"stockId":1000000000805,"date":"2023-11-08T16:00:00.000Z","cp":4400.64},{"stockId":1000000000805,"date":"2023-11-07T16:00:00.000Z","cp":4346.64},{"stockId":1000000000805,"date":"2023-11-06T16:00:00.000Z","cp":4380.79},{"stockId":1000000000805,"date":"2023-11-05T16:00:00.000Z","cp":4386.51},{"stockId":1000000000805,"date":"2023-11-02T16:00:00.000Z","cp":4407.51},{"stockId":1000000000805,"date":"2023-11-01T16:00:00.000Z","cp":4400.01},{"stockId":1000000000805,"date":"2023-10-31T16:00:00.000Z","cp":4436.11},{"stockId":1000000000805,"date":"2023-10-30T16:00:00.000Z","cp":4455.36},{"stockId":1000000000805,"date":"2023-10-29T16:00:00.000Z","cp":4443.83},{"stockId":1000000000805,"date":"2023-10-26T16:00:00.000Z","cp":4453.14},{"stockId":1000000000805,"date":"2023-10-25T16:00:00.000Z","cp":4419.97},{"stockId":1000000000805,"date":"2023-10-24T16:00:00.000Z","cp":4442.69},{"stockId":1000000000805,"date":"2023-10-23T16:00:00.000Z","cp":4418.12},{"stockId":1000000000805,"date":"2023-10-22T16:00:00.000Z","cp":4353.58},{"stockId":1000000000805,"date":"2023-10-19T16:00:00.000Z","cp":4457.59},{"stockId":1000000000805,"date":"2023-10-18T16:00:00.000Z","cp":4452.69},{"stockId":1000000000805,"date":"2023-10-17T16:00:00.000Z","cp":4521.77},{"stockId":1000000000805,"date":"2023-10-16T16:00:00.000Z","cp":4577.6},{"stockId":1000000000805,"date":"2023-10-15T16:00:00.000Z","cp":4566.93},{"stockId":1000000000805,"date":"2023-10-12T16:00:00.000Z","cp":4573.59},{"stockId":1000000000805,"date":"2023-10-11T16:00:00.000Z","cp":4608.31},{"stockId":1000000000805,"date":"2023-10-10T16:00:00.000Z","cp":4551.42},{"stockId":1000000000805,"date":"2023-10-09T16:00:00.000Z","cp":4597.74},{"stockId":1000000000805,"date":"2023-10-08T16:00:00.000Z","cp":4624.25},{"stockId":1000000000805,"date":"2023-09-27T16:00:00.000Z","cp":4624.25},{"stockId":1000000000805,"date":"2023-09-26T16:00:00.000Z","cp":4614.25},{"stockId":1000000000805,"date":"2023-09-25T16:00:00.000Z","cp":4617.75},{"stockId":1000000000805,"date":"2023-09-24T16:00:00.000Z","cp":4652.37},{"stockId":1000000000805,"date":"2023-09-21T16:00:00.000Z","cp":4670.18},{"stockId":1000000000805,"date":"2023-09-20T16:00:00.000Z","cp":4670.76},{"stockId":1000000000805,"date":"2023-09-19T16:00:00.000Z","cp":4707.51},{"stockId":1000000000805,"date":"2023-09-18T16:00:00.000Z","cp":4752.2},{"stockId":1000000000805,"date":"2023-09-17T16:00:00.000Z","cp":4748.58},{"stockId":1000000000805,"date":"2023-09-14T16:00:00.000Z","cp":4732.77},{"stockId":1000000000805,"date":"2023-09-13T16:00:00.000Z","cp":4740.32},{"stockId":1000000000805,"date":"2023-09-12T16:00:00.000Z","cp":4667.14},{"stockId":1000000000805,"date":"2023-09-11T16:00:00.000Z","cp":4659.39},{"stockId":1000000000805,"date":"2023-09-10T16:00:00.000Z","cp":4679.42},{"stockId":1000000000805,"date":"2023-09-07T16:00:00.000Z","cp":4628.3},{"stockId":1000000000805,"date":"2023-09-06T16:00:00.000Z","cp":4675.81},{"stockId":1000000000805,"date":"2023-09-05T16:00:00.000Z","cp":4716.69},{"stockId":1000000000805,"date":"2023-09-04T16:00:00.000Z","cp":4710.38},{"stockId":1000000000805,"date":"2023-09-03T16:00:00.000Z","cp":4721.97},{"stockId":1000000000805,"date":"2023-08-31T16:00:00.000Z","cp":4579.52},{"stockId":1000000000805,"date":"2023-08-30T16:00:00.000Z","cp":4454.13},{"stockId":1000000000805,"date":"2023-08-29T16:00:00.000Z","cp":4482.68},{"stockId":1000000000805,"date":"2023-08-28T16:00:00.000Z","cp":4490.64},{"stockId":1000000000805,"date":"2023-08-27T16:00:00.000Z","cp":4444.79},{"stockId":1000000000805,"date":"2023-08-24T16:00:00.000Z","cp":4372.65},{"stockId":1000000000805,"date":"2023-08-23T16:00:00.000Z","cp":4433.94},{"stockId":1000000000805,"date":"2023-08-22T16:00:00.000Z","cp":4392.71},{"stockId":1000000000805,"date":"2023-08-21T16:00:00.000Z","cp":4434.38},{"stockId":1000000000805,"date":"2023-08-20T16:00:00.000Z","cp":4390.32},{"stockId":1000000000805,"date":"2023-08-17T16:00:00.000Z","cp":4441.19},{"stockId":1000000000805,"date":"2023-08-16T16:00:00.000Z","cp":4505.1},{"stockId":1000000000805,"date":"2023-08-15T16:00:00.000Z","cp":4488.42},{"stockId":1000000000805,"date":"2023-08-14T16:00:00.000Z","cp":4530.52},{"stockId":1000000000805,"date":"2023-08-13T16:00:00.000Z","cp":4552.03},{"stockId":1000000000805,"date":"2023-08-10T16:00:00.000Z","cp":4569.11},{"stockId":1000000000805,"date":"2023-08-09T16:00:00.000Z","cp":4671.6},{"stockId":1000000000805,"date":"2023-08-08T16:00:00.000Z","cp":4625.52},{"stockId":1000000000805,"date":"2023-08-07T16:00:00.000Z","cp":4661.18},{"stockId":1000000000805,"date":"2023-08-06T16:00:00.000Z","cp":4640.67},{"stockId":1000000000805,"date":"2023-08-03T16:00:00.000Z","cp":4646.96},{"stockId":1000000000805,"date":"2023-08-02T16:00:00.000Z","cp":4639.2},{"stockId":1000000000805,"date":"2023-08-01T16:00:00.000Z","cp":4660.95},{"stockId":1000000000805,"date":"2023-07-31T16:00:00.000Z","cp":4711.09},{"stockId":1000000000805,"date":"2023-07-30T16:00:00.000Z","cp":4678.88},{"stockId":1000000000805,"date":"2023-07-27T16:00:00.000Z","cp":4655.8},{"stockId":1000000000805,"date":"2023-07-26T16:00:00.000Z","cp":4604.01},{"stockId":1000000000805,"date":"2023-07-25T16:00:00.000Z","cp":4635.1},{"stockId":1000000000805,"date":"2023-07-24T16:00:00.000Z","cp":4633.35},{"stockId":1000000000805,"date":"2023-07-23T16:00:00.000Z","cp":4515.67},{"stockId":1000000000805,"date":"2023-07-20T16:00:00.000Z","cp":4569.88},{"stockId":1000000000805,"date":"2023-07-19T16:00:00.000Z","cp":4609.08},{"stockId":1000000000805,"date":"2023-07-18T16:00:00.000Z","cp":4609.18},{"stockId":1000000000805,"date":"2023-07-17T16:00:00.000Z","cp":4596.25},{"stockId":1000000000805,"date":"2023-07-16T16:00:00.000Z","cp":4606.56},{"stockId":1000000000805,"date":"2023-07-13T16:00:00.000Z","cp":4686.52},{"stockId":1000000000805,"date":"2023-07-12T16:00:00.000Z","cp":4701.78},{"stockId":1000000000805,"date":"2023-07-11T16:00:00.000Z","cp":4627.49},{"stockId":1000000000805,"date":"2023-07-10T16:00:00.000Z","cp":4644.44},{"stockId":1000000000805,"date":"2023-07-09T16:00:00.000Z","cp":4643.21},{"stockId":1000000000805,"date":"2023-07-06T16:00:00.000Z","cp":4624.83},{"stockId":1000000000805,"date":"2023-07-05T16:00:00.000Z","cp":4618.34},{"stockId":1000000000805,"date":"2023-07-04T16:00:00.000Z","cp":4679.96},{"stockId":1000000000805,"date":"2023-07-03T16:00:00.000Z","cp":4626.25},{"stockId":1000000000805,"date":"2023-07-02T16:00:00.000Z","cp":4628.78},{"stockId":1000000000805,"date":"2023-06-29T16:00:00.000Z","cp":4536.17},{"stockId":1000000000805,"date":"2023-06-28T16:00:00.000Z","cp":4481.51},{"stockId":1000000000805,"date":"2023-06-27T16:00:00.000Z","cp":4533.31},{"stockId":1000000000805,"date":"2023-06-26T16:00:00.000Z","cp":4515.77},{"stockId":1000000000805,"date":"2023-06-25T16:00:00.000Z","cp":4436.87},{"stockId":1000000000805,"date":"2023-06-20T16:00:00.000Z","cp":4484.46},{"stockId":1000000000805,"date":"2023-06-19T16:00:00.000Z","cp":4567.23},{"stockId":1000000000805,"date":"2023-06-18T16:00:00.000Z","cp":4606.02},{"stockId":1000000000805,"date":"2023-06-15T16:00:00.000Z","cp":4675.46},{"stockId":1000000000805,"date":"2023-06-14T16:00:00.000Z","cp":4654.44},{"stockId":1000000000805,"date":"2023-06-13T16:00:00.000Z","cp":4621.17},{"stockId":1000000000805,"date":"2023-06-12T16:00:00.000Z","cp":4614.32},{"stockId":1000000000805,"date":"2023-06-11T16:00:00.000Z","cp":4647.2},{"stockId":1000000000805,"date":"2023-06-08T16:00:00.000Z","cp":4658.72},{"stockId":1000000000805,"date":"2023-06-07T16:00:00.000Z","cp":4623.42},{"stockId":1000000000805,"date":"2023-06-06T16:00:00.000Z","cp":4611.97},{"stockId":1000000000805,"date":"2023-06-05T16:00:00.000Z","cp":4637.63},{"stockId":1000000000805,"date":"2023-06-04T16:00:00.000Z","cp":4672.97},{"stockId":1000000000805,"date":"2023-06-01T16:00:00.000Z","cp":4702.11},{"stockId":1000000000805,"date":"2023-05-31T16:00:00.000Z","cp":4589.05},{"stockId":1000000000805,"date":"2023-05-30T16:00:00.000Z","cp":4572.97},{"stockId":1000000000805,"date":"2023-05-29T16:00:00.000Z","cp":4628.7},{"stockId":1000000000805,"date":"2023-05-28T16:00:00.000Z","cp":4642.13},{"stockId":1000000000805,"date":"2023-05-25T16:00:00.000Z","cp":4637.53},{"stockId":1000000000805,"date":"2023-05-24T16:00:00.000Z","cp":4659.95},{"stockId":1000000000805,"date":"2023-05-23T16:00:00.000Z","cp":4711.67}],"query":{"years":3,"startDate":"2023-05-23T10:54:13.445Z","endDate":"2026-05-23T10:54:13.445Z","daysSpan":20},"stock":{"_id":1000000000805,"areaCode":"cn","market":"a","stockType":"index","exchange":"sh","stockCode":"000805","tickerId":805,"source":"csi","fsTableType":"non_financial","currency":"CNY","constituentsMarkets":["a"],"followedNum":3,"insertedDate":"2026-05-21T09:41:46.616Z","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000805factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208175426-000805_Index_Methodology_cn.pdf","hotSpots":[],"series":"thematic","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证A股资源产业指数从能源与原材料行业中选取市值较大的50只资源类上市公司证券作为指数样本，以反映资源产业相关上市公司证券的整体表现。","fullName":"中证A股资源产业指数","launchDate":"2012-01-05T16:00:00.000Z","name":"A股资源","rebalancingFrequency":"semi-annually","totalReturnIndexId":1000001700805,"pinyin":"agzy","memoNum":1,"hotMetrics":{"tr_cp":{"stockId":1000000000805,"type":"tr_cp","last_data_date":"2026-05-21T16:00:00.000Z","start_date":"2012-01-05T16:00:00.000Z","tr_cpc_fys":0.1293425401004864,"tr_cpc_w1":-0.008718005156908348,"tr_cpc_w2":-0.06455518830210771,"tr_cpc_m1":-0.0476034225790859,"tr_cpc_m3":-0.033831078722661556,"tr_cpc_m6":0.26305158085808955,"tr_cpc_y1":0.7508346189447701,"tr_cp_cac_y2":0.27672200332452457,"tr_cp_cac_y3":0.22593302307947116,"tr_cp_cac_y5":0.16687509535890643,"tr_cp_cac_y10":0.10479762704723594,"tr_cp_cac_fs":0.05476476816218545,"tr_cp_cuc_y2":0.6300190737729876,"tr_cp_cuc_y3":0.8424691782934661,"tr_cp_cuc_y5":1.1642530226171859,"tr_cp_cuc_y10":1.7106146879269328},"mtasl":{"stockId":1000000000805,"type":"mtasl","last_data_date":"2026-05-20T16:00:00.000Z","cpc":-0.026367196076537116,"mtaslb_fb":119933957258,"mtaslb_sb":601079641.96,"mtaslb":120535036899.96,"mtaslb_mc_r":0.01149716604227135,"npa_o_f_d1":-679861656,"npa_o_f_d5":-2999525179,"npa_o_f_d20":3531702385,"npa_o_f_d60":10685451376,"npa_o_f_d120":28661434157,"npa_o_f_d240":52430924327,"npa_o_f_ys":26269298367,"fb_mc_rc_d1":-0.00006484821824698556,"fb_mc_rc_d5":-0.00028026079859363616,"fb_mc_rc_d20":0.00030140616505242707,"fb_mc_rc_d60":0.000829557296082277,"fb_mc_rc_d120":0.0032943331303283705,"fb_mc_rc_d240":0.00654395798438815,"fb_mc_rc_ys":0.0022470257752729714},"ic":{"stockId":1000000000805,"type":"ic","ic_t10_ws":0.272849,"ic_num":50},"cp":{"stockId":1000000000805,"type":"cp","last_data_date":"2026-05-21T16:00:00.000Z","cpc":0.02858762813532878,"cpc_fys":0.12579633779813726,"cpc_w1":-0.010379473141315598,"cpc_w2":-0.06653818537324674,"cpc_m1":-0.05018925534180785,"cpc_m3":-0.03663634959255402,"cpc_m6":0.25705520699473383,"cpc_y1":0.6950261085239713,"cp_cac_y2":0.23436774334103871,"cp_cac_y3":0.18356380157953645,"cp_cac_y5":0.13337081465104728,"cp_cac_y10":0.08139906984380785,"cp_cac_fs":0.03522140096234749,"cp_cuc_y2":0.5236637258008483,"cp_cuc_y3":0.657963717633961,"cp_cuc_y5":0.870730203965886,"cp_cuc_y10":1.188007104951537}},"priceMetrics":{"date":"2026-05-21T16:00:00.000Z","cmc":7596615387505,"ecmc":2924394626088.91,"mc":10553421162728.008,"mc_om":7808473290539.691,"dyr":{"mcw":0.027772466265360007},"pb":{"mcw":1.8877766167913628},"pe_ttm":{"mcw":16.714171062955607},"ps_ttm":{"mcw":1.0671050584247517},"cp":7982.2,"ta":97846563259,"tv":4471530641,"cpc":0.028587628135328877,"fet_as_ma":21366015.632},"staticDividendYieldRatio":0.027772466265454765,"stocksNum":50,"constituentsWeightingList":[{"_id":"6a110373a534ab08c896a534","stockId":1000000000805,"date":"2026-05-21T16:00:00.000Z","constituentId":600673,"weighting":0.03538,"lastUpdated":"2026-05-23T01:31:31.697Z","stock":{"_id":600673,"stockCode":"600673","exchange":"sh","market":"a","stockType":"company","followedNum":397,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","tickerId":600673,"memoNum":10,"currency":"CNY","name":"东阳光"},"priceMetrics":{"mc":116710545188.02}},{"_id":"6a110373a534ab08c896a535","stockId":1000000000805,"date":"2026-05-21T16:00:00.000Z","constituentId":601958,"weighting":0.030091,"lastUpdated":"2026-05-23T01:31:31.700Z","stock":{"_id":601958,"stockCode":"601958","exchange":"sh","market":"a","stockType":"company","followedNum":567,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":601958,"memoNum":18,"currency":"CNY","name":"金钼股份"},"priceMetrics":{"mc":70307709876}},{"_id":"6a110373a534ab08c896a536","stockId":1000000000805,"date":"2026-05-21T16:00:00.000Z","constituentId":600497,"weighting":0.029703,"lastUpdated":"2026-05-23T01:31:31.704Z","stock":{"_id":600497,"stockCode":"600497","exchange":"sh","market":"a","stockType":"company","followedNum":446,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":600497,"memoNum":7,"currency":"CNY","name":"驰宏锌锗"},"priceMetrics":{"mc":51210265707.28}},{"_id":"6a110373a534ab08c896a537","stockId":1000000000805,"date":"2026-05-21T16:00:00.000Z","constituentId":960,"weighting":0.028061,"lastUpdated":"2026-05-23T01:31:31.707Z","stock":{"_id":960,"stockCode":"000960","exchange":"sz","market":"a","stockType":"company","followedNum":612,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","tickerId":960,"memoNum":11,"currency":"CNY","name":"锡业股份"},"priceMetrics":{"mc":62542868495.52}},{"_id":"6a110373a534ab08c896a538","stockId":1000000000805,"date":"2026-05-21T16:00:00.000Z","constituentId":600549,"weighting":0.027666,"lastUpdated":"2026-05-23T01:31:31.710Z","stock":{"_id":600549,"stockCode":"600549","exchange":"sh","market":"a","stockType":"company","followedNum":771,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":600549,"memoNum":14,"currency":"CNY","name":"厦门钨业"},"priceMetrics":{"mc":82617966385.04}},{"_id":"6a110373a534ab08c896a539","stockId":1000000000805,"date":"2026-05-21T16:00:00.000Z","constituentId":2353,"weighting":0.02575,"lastUpdated":"2026-05-23T01:31:31.719Z","stock":{"_id":2353,"stockCode":"002353","exchange":"sz","market":"a","stockType":"company","followedNum":1156,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","tickerId":2353,"memoNum":24,"currency":"CNY","name":"杰瑞股份"},"priceMetrics":{"mc":136428789747.25}},{"_id":"6a110373a534ab08c896a53a","stockId":1000000000805,"date":"2026-05-21T16:00:00.000Z","constituentId":2466,"weighting":0.024721,"lastUpdated":"2026-05-23T01:31:31.722Z","stock":{"_id":2466,"stockCode":"002466","exchange":"sz","market":"a","stockType":"company","followedNum":3146,"areaCode":"cn","blackenedNum":37,"fsTableType":"non_financial","tickerId":2466,"memoNum":39,"currency":"CNY","name":"天齐锂业"},"priceMetrics":{"mc":113963282712.92}},{"_id":"6a110373a534ab08c896a53b","stockId":1000000000805,"date":"2026-05-21T16:00:00.000Z","constituentId":601168,"weighting":0.023891,"lastUpdated":"2026-05-23T01:31:31.725Z","stock":{"_id":601168,"stockCode":"601168","exchange":"sh","market":"a","stockType":"company","followedNum":807,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","tickerId":601168,"memoNum":15,"currency":"CNY","name":"西部矿业"},"priceMetrics":{"mc":75874720000}},{"_id":"6a110373a534ab08c896a53c","stockId":1000000000805,"date":"2026-05-21T16:00:00.000Z","constituentId":629,"weighting":0.023808,"lastUpdated":"2026-05-23T01:31:31.729Z","stock":{"_id":629,"stockCode":"000629","exchange":"sz","market":"a","stockType":"company","followedNum":476,"areaCode":"cn","blackenedNum":12,"fsTableType":"non_financial","tickerId":629,"memoNum":10,"currency":"CNY","name":"钒钛股份"},"priceMetrics":{"mc":34748144940.3}},{"_id":"6a110373a534ab08c896a53d","stockId":1000000000805,"date":"2026-05-21T16:00:00.000Z","constituentId":2460,"weighting":0.023778,"lastUpdated":"2026-05-23T01:31:31.735Z","stock":{"_id":2460,"stockCode":"002460","exchange":"sz","market":"a","stockType":"company","followedNum":3208,"areaCode":"cn","blackenedNum":18,"fsTableType":"non_financial","tickerId":2460,"memoNum":39,"currency":"CNY","name":"赣锋锂业"},"priceMetrics":{"mc":159139105263.6}}],"mutualMarketTypes":["ha"],"isBlackened":false}}