window.pageData = {"volatilityList":[{"date":"2026-06-09T16:00:00.000Z","value":0.31901706992240136},{"date":"2026-06-08T16:00:00.000Z","value":0.3194861017023575},{"date":"2026-06-07T16:00:00.000Z","value":0.3089409115266509},{"date":"2026-06-04T16:00:00.000Z","value":0.2860686231406349},{"date":"2026-06-03T16:00:00.000Z","value":0.2800682285401313},{"date":"2026-06-02T16:00:00.000Z","value":0.27197330104005885},{"date":"2026-06-01T16:00:00.000Z","value":0.29347312865658254},{"date":"2026-05-31T16:00:00.000Z","value":0.279685233778033},{"date":"2026-05-28T16:00:00.000Z","value":0.3107491444727553},{"date":"2026-05-27T16:00:00.000Z","value":0.30951210415868396},{"date":"2026-05-26T16:00:00.000Z","value":0.31078922199486647},{"date":"2026-05-25T16:00:00.000Z","value":0.29263156106376914},{"date":"2026-05-24T16:00:00.000Z","value":0.2848407391208662},{"date":"2026-05-21T16:00:00.000Z","value":0.28253464343254336},{"date":"2026-05-20T16:00:00.000Z","value":0.2608438345255094},{"date":"2026-05-19T16:00:00.000Z","value":0.2523572692158445},{"date":"2026-05-18T16:00:00.000Z","value":0.2521666650007309},{"date":"2026-05-17T16:00:00.000Z","value":0.26607303715400216},{"date":"2026-05-14T16:00:00.000Z","value":0.2680392386782309},{"date":"2026-05-13T16:00:00.000Z","value":0.24414063400802355},{"date":"2026-05-12T16:00:00.000Z","value":0.2215759956852437},{"date":"2026-05-11T16:00:00.000Z","value":0.2219012106417804},{"date":"2026-05-10T16:00:00.000Z","value":0.22264257310375077},{"date":"2026-05-07T16:00:00.000Z","value":0.2585149118115219},{"date":"2026-05-06T16:00:00.000Z","value":0.2588943238422374},{"date":"2026-05-05T16:00:00.000Z","value":0.261249706005415},{"date":"2026-04-29T16:00:00.000Z","value":0.24838936067199407},{"date":"2026-04-28T16:00:00.000Z","value":0.2516764618119671},{"date":"2026-04-27T16:00:00.000Z","value":0.23250032000859386},{"date":"2026-04-26T16:00:00.000Z","value":0.2345577255386126},{"date":"2026-04-23T16:00:00.000Z","value":0.2364403336765876},{"date":"2026-04-22T16:00:00.000Z","value":0.24338750649200805},{"date":"2026-04-21T16:00:00.000Z","value":0.22897612710857573},{"date":"2026-04-20T16:00:00.000Z","value":0.2337802299600039},{"date":"2026-04-19T16:00:00.000Z","value":0.2710040055438547},{"date":"2026-04-16T16:00:00.000Z","value":0.27692615415398225},{"date":"2026-04-15T16:00:00.000Z","value":0.3157477980919907},{"date":"2026-04-14T16:00:00.000Z","value":0.3069273602158639},{"date":"2026-04-13T16:00:00.000Z","value":0.30973129145492706},{"date":"2026-04-12T16:00:00.000Z","value":0.31763692975746705},{"date":"2026-04-09T16:00:00.000Z","value":0.32603523263086104},{"date":"2026-04-08T16:00:00.000Z","value":0.3268803252691513},{"date":"2026-04-07T16:00:00.000Z","value":0.3270583803495952},{"date":"2026-04-06T16:00:00.000Z","value":0.2865669137006815},{"date":"2026-04-02T16:00:00.000Z","value":0.28142666863786675},{"date":"2026-04-01T16:00:00.000Z","value":0.28602014211702814},{"date":"2026-03-31T16:00:00.000Z","value":0.2856446046312192},{"date":"2026-03-30T16:00:00.000Z","value":0.2692747147484947},{"date":"2026-03-29T16:00:00.000Z","value":0.2834693655142023},{"date":"2026-03-26T16:00:00.000Z","value":0.3232919356456419},{"date":"2026-03-25T16:00:00.000Z","value":0.3321345818431198},{"date":"2026-03-24T16:00:00.000Z","value":0.3314080114742591},{"date":"2026-03-23T16:00:00.000Z","value":0.34102042053574083},{"date":"2026-03-22T16:00:00.000Z","value":0.36216557229373014},{"date":"2026-03-19T16:00:00.000Z","value":0.3655107640720392},{"date":"2026-03-18T16:00:00.000Z","value":0.368065386678323},{"date":"2026-03-17T16:00:00.000Z","value":0.3566891301171172},{"date":"2026-03-16T16:00:00.000Z","value":0.3565983643183784},{"date":"2026-03-15T16:00:00.000Z","value":0.35831430979332557},{"date":"2026-03-12T16:00:00.000Z","value":0.34422309148606317},{"date":"2026-03-11T16:00:00.000Z","value":0.3659249867591733},{"date":"2026-03-10T16:00:00.000Z","value":0.36853856182980466},{"date":"2026-03-09T16:00:00.000Z","value":0.3773249341008787},{"date":"2026-03-08T16:00:00.000Z","value":0.47048798263664116},{"date":"2026-03-05T16:00:00.000Z","value":0.5256290797979457},{"date":"2026-03-04T16:00:00.000Z","value":0.5262079240796012},{"date":"2026-03-03T16:00:00.000Z","value":0.5612365758175062},{"date":"2026-03-02T16:00:00.000Z","value":0.5607296873763624},{"date":"2026-03-01T16:00:00.000Z","value":0.5662789368568938},{"date":"2026-02-26T16:00:00.000Z","value":0.552099935967243},{"date":"2026-02-25T16:00:00.000Z","value":0.546757601556666},{"date":"2026-02-24T16:00:00.000Z","value":0.5492551243406747},{"date":"2026-02-23T16:00:00.000Z","value":0.5436177190261413},{"date":"2026-02-12T16:00:00.000Z","value":0.5301107298333686},{"date":"2026-02-11T16:00:00.000Z","value":0.5136158914088657},{"date":"2026-02-10T16:00:00.000Z","value":0.514314191666416},{"date":"2026-02-09T16:00:00.000Z","value":0.5079953012518222},{"date":"2026-02-08T16:00:00.000Z","value":0.5085227542470353},{"date":"2026-02-05T16:00:00.000Z","value":0.5046424036322479},{"date":"2026-02-04T16:00:00.000Z","value":0.5120299507234637},{"date":"2026-02-03T16:00:00.000Z","value":0.4891375065295742},{"date":"2026-02-02T16:00:00.000Z","value":0.487740839527537},{"date":"2026-02-01T16:00:00.000Z","value":0.4966533739394156},{"date":"2026-01-29T16:00:00.000Z","value":0.3989037515589516},{"date":"2026-01-28T16:00:00.000Z","value":0.28336570034173986},{"date":"2026-01-27T16:00:00.000Z","value":0.28321921140741707},{"date":"2026-01-26T16:00:00.000Z","value":0.25253963972731497},{"date":"2026-01-25T16:00:00.000Z","value":0.25469093859316116},{"date":"2026-01-22T16:00:00.000Z","value":0.22471794047458307},{"date":"2026-01-21T16:00:00.000Z","value":0.22419280731629315},{"date":"2026-01-20T16:00:00.000Z","value":0.2220081509931448},{"date":"2026-01-19T16:00:00.000Z","value":0.22210964859925875},{"date":"2026-01-18T16:00:00.000Z","value":0.22096457614370293},{"date":"2026-01-15T16:00:00.000Z","value":0.2208370199259706},{"date":"2026-01-14T16:00:00.000Z","value":0.21401287603116417},{"date":"2026-01-13T16:00:00.000Z","value":0.2423700476150342},{"date":"2026-01-12T16:00:00.000Z","value":0.24633942803906875},{"date":"2026-01-11T16:00:00.000Z","value":0.24642342136673429},{"date":"2026-01-08T16:00:00.000Z","value":0.25111858926505315},{"date":"2026-01-07T16:00:00.000Z","value":0.24119954261084212},{"date":"2026-01-06T16:00:00.000Z","value":0.25794202356330287},{"date":"2026-01-05T16:00:00.000Z","value":0.25816478761631007},{"date":"2026-01-04T16:00:00.000Z","value":0.23377025858525066},{"date":"2025-12-30T16:00:00.000Z","value":0.22752737050539254},{"date":"2025-12-29T16:00:00.000Z","value":0.22660323152182044},{"date":"2025-12-28T16:00:00.000Z","value":0.22578133101669753},{"date":"2025-12-25T16:00:00.000Z","value":0.23522419421252475},{"date":"2025-12-24T16:00:00.000Z","value":0.2201363810922455},{"date":"2025-12-23T16:00:00.000Z","value":0.21527951820092753},{"date":"2025-12-22T16:00:00.000Z","value":0.21661788246199176},{"date":"2025-12-21T16:00:00.000Z","value":0.22222702282184567},{"date":"2025-12-18T16:00:00.000Z","value":0.21865209905343483},{"date":"2025-12-17T16:00:00.000Z","value":0.2658676799399876},{"date":"2025-12-16T16:00:00.000Z","value":0.2679784730304148},{"date":"2025-12-15T16:00:00.000Z","value":0.2727439489647319},{"date":"2025-12-14T16:00:00.000Z","value":0.27618621496428225},{"date":"2025-12-11T16:00:00.000Z","value":0.2763325990582736},{"date":"2025-12-10T16:00:00.000Z","value":0.28227797229873375},{"date":"2025-12-09T16:00:00.000Z","value":0.3051556004234984},{"date":"2025-12-08T16:00:00.000Z","value":0.3045518213976601},{"date":"2025-12-07T16:00:00.000Z","value":0.2939347363071182},{"date":"2025-12-04T16:00:00.000Z","value":0.2943960059293374},{"date":"2025-12-03T16:00:00.000Z","value":0.28916699262755535},{"date":"2025-12-02T16:00:00.000Z","value":0.3026573053739299},{"date":"2025-12-01T16:00:00.000Z","value":0.3027314033166122},{"date":"2025-11-30T16:00:00.000Z","value":0.31551662164030947},{"date":"2025-11-27T16:00:00.000Z","value":0.2972309042034139},{"date":"2025-11-26T16:00:00.000Z","value":0.3017869534632662},{"date":"2025-11-25T16:00:00.000Z","value":0.3027164864813422},{"date":"2025-11-24T16:00:00.000Z","value":0.32720015687307785},{"date":"2025-11-23T16:00:00.000Z","value":0.33148062785156224},{"date":"2025-11-20T16:00:00.000Z","value":0.3409885580989571},{"date":"2025-11-19T16:00:00.000Z","value":0.30954550824678656},{"date":"2025-11-18T16:00:00.000Z","value":0.3085482391330303},{"date":"2025-11-17T16:00:00.000Z","value":0.2959881872025782},{"date":"2025-11-16T16:00:00.000Z","value":0.2811048367126602},{"date":"2025-11-13T16:00:00.000Z","value":0.281315991435499},{"date":"2025-11-12T16:00:00.000Z","value":0.27709390573302145},{"date":"2025-11-11T16:00:00.000Z","value":0.2573293218146376},{"date":"2025-11-10T16:00:00.000Z","value":0.25936416823786657},{"date":"2025-11-09T16:00:00.000Z","value":0.271255499137034},{"date":"2025-11-06T16:00:00.000Z","value":0.281872985880543},{"date":"2025-11-05T16:00:00.000Z","value":0.29097697128793115},{"date":"2025-11-04T16:00:00.000Z","value":0.3663902986795591},{"date":"2025-11-03T16:00:00.000Z","value":0.3742045991251149},{"date":"2025-11-02T16:00:00.000Z","value":0.3691919640657112},{"date":"2025-10-30T16:00:00.000Z","value":0.3686001012873293},{"date":"2025-10-29T16:00:00.000Z","value":0.3585416587910989},{"date":"2025-10-28T16:00:00.000Z","value":0.35856352512439454},{"date":"2025-10-27T16:00:00.000Z","value":0.34694373465975487},{"date":"2025-10-26T16:00:00.000Z","value":0.32571862155820164},{"date":"2025-10-23T16:00:00.000Z","value":0.3224599964372093},{"date":"2025-10-22T16:00:00.000Z","value":0.3506894201447319},{"date":"2025-10-21T16:00:00.000Z","value":0.3500453524084255},{"date":"2025-10-20T16:00:00.000Z","value":0.3493929605192843},{"date":"2025-10-19T16:00:00.000Z","value":0.34983605607218954},{"date":"2025-10-16T16:00:00.000Z","value":0.34880759872366585},{"date":"2025-10-15T16:00:00.000Z","value":0.3417727923206369},{"date":"2025-10-14T16:00:00.000Z","value":0.34193437446841324},{"date":"2025-10-13T16:00:00.000Z","value":0.34177287377466414},{"date":"2025-10-12T16:00:00.000Z","value":0.3221856725219151},{"date":"2025-10-09T16:00:00.000Z","value":0.3317612473979792},{"date":"2025-10-08T16:00:00.000Z","value":0.345659103847169},{"date":"2025-09-29T16:00:00.000Z","value":0.26619228786487775},{"date":"2025-09-28T16:00:00.000Z","value":0.25727340343468286},{"date":"2025-09-25T16:00:00.000Z","value":0.2587232284003642},{"date":"2025-09-24T16:00:00.000Z","value":0.26571476324814103},{"date":"2025-09-23T16:00:00.000Z","value":0.2625174188215514},{"date":"2025-09-22T16:00:00.000Z","value":0.2667143197691579},{"date":"2025-09-21T16:00:00.000Z","value":0.2673309367149289},{"date":"2025-09-18T16:00:00.000Z","value":0.2988434003209907},{"date":"2025-09-17T16:00:00.000Z","value":0.29727430439720326},{"date":"2025-09-16T16:00:00.000Z","value":0.26582961078355616},{"date":"2025-09-15T16:00:00.000Z","value":0.26589050820753535},{"date":"2025-09-14T16:00:00.000Z","value":0.2649293934902781},{"date":"2025-09-11T16:00:00.000Z","value":0.263885969776063},{"date":"2025-09-10T16:00:00.000Z","value":0.26544642931274454},{"date":"2025-09-09T16:00:00.000Z","value":0.26735807897387887},{"date":"2025-09-08T16:00:00.000Z","value":0.2633465254915591},{"date":"2025-09-07T16:00:00.000Z","value":0.2635810763461457},{"date":"2025-09-04T16:00:00.000Z","value":0.26320780872934635},{"date":"2025-09-03T16:00:00.000Z","value":0.2417717237826937},{"date":"2025-09-02T16:00:00.000Z","value":0.2024194047229011},{"date":"2025-09-01T16:00:00.000Z","value":0.20091812993193592},{"date":"2025-08-31T16:00:00.000Z","value":0.19677395116169785},{"date":"2025-08-28T16:00:00.000Z","value":0.18048181183017217},{"date":"2025-08-27T16:00:00.000Z","value":0.18104382080769302},{"date":"2025-08-26T16:00:00.000Z","value":0.21895706582067692},{"date":"2025-08-25T16:00:00.000Z","value":0.21186285832142196},{"date":"2025-08-24T16:00:00.000Z","value":0.21004356989765866},{"date":"2025-08-21T16:00:00.000Z","value":0.16809625457433325},{"date":"2025-08-20T16:00:00.000Z","value":0.16767165012419122},{"date":"2025-08-19T16:00:00.000Z","value":0.17795847239269652},{"date":"2025-08-18T16:00:00.000Z","value":0.1774936963162763},{"date":"2025-08-17T16:00:00.000Z","value":0.19838191850157783},{"date":"2025-08-14T16:00:00.000Z","value":0.21005729224294423},{"date":"2025-08-13T16:00:00.000Z","value":0.21128299038319923},{"date":"2025-08-12T16:00:00.000Z","value":0.20677686191459124},{"date":"2025-08-11T16:00:00.000Z","value":0.20673009625477334},{"date":"2025-08-10T16:00:00.000Z","value":0.21160953474112354},{"date":"2025-08-07T16:00:00.000Z","value":0.2112487326046981},{"date":"2025-08-06T16:00:00.000Z","value":0.21064895866891326},{"date":"2025-08-05T16:00:00.000Z","value":0.21160811079826736},{"date":"2025-08-04T16:00:00.000Z","value":0.22132563321879517},{"date":"2025-08-03T16:00:00.000Z","value":0.22190245672101566},{"date":"2025-07-31T16:00:00.000Z","value":0.22493290893781454},{"date":"2025-07-30T16:00:00.000Z","value":0.2239191114488656},{"date":"2025-07-29T16:00:00.000Z","value":0.19221075813034139},{"date":"2025-07-28T16:00:00.000Z","value":0.19365097395970227},{"date":"2025-07-27T16:00:00.000Z","value":0.1968549962381786},{"date":"2025-07-24T16:00:00.000Z","value":0.19177347471280398},{"date":"2025-07-23T16:00:00.000Z","value":0.18993763662690197},{"date":"2025-07-22T16:00:00.000Z","value":0.1838514193705194},{"date":"2025-07-21T16:00:00.000Z","value":0.18119260335438317},{"date":"2025-07-20T16:00:00.000Z","value":0.15932499289645946},{"date":"2025-07-17T16:00:00.000Z","value":0.1426366008770041},{"date":"2025-07-16T16:00:00.000Z","value":0.133907728676998},{"date":"2025-07-15T16:00:00.000Z","value":0.14142396359746467},{"date":"2025-07-14T16:00:00.000Z","value":0.14201336750740612},{"date":"2025-07-13T16:00:00.000Z","value":0.13805044530200342},{"date":"2025-07-10T16:00:00.000Z","value":0.1375025931917378},{"date":"2025-07-09T16:00:00.000Z","value":0.1362752465681167},{"date":"2025-07-08T16:00:00.000Z","value":0.13302548499466404},{"date":"2025-07-07T16:00:00.000Z","value":0.12693854302922328},{"date":"2025-07-06T16:00:00.000Z","value":0.12476177603056032},{"date":"2025-07-03T16:00:00.000Z","value":0.11273976272802715},{"date":"2025-07-02T16:00:00.000Z","value":0.11017703759398241},{"date":"2025-07-01T16:00:00.000Z","value":0.11390935784972533},{"date":"2025-06-30T16:00:00.000Z","value":0.11271208651152423},{"date":"2025-06-29T16:00:00.000Z","value":0.10624504591362094},{"date":"2025-06-26T16:00:00.000Z","value":0.1091854895462972},{"date":"2025-06-25T16:00:00.000Z","value":0.10225973062454896},{"date":"2025-06-24T16:00:00.000Z","value":0.10300288323756657},{"date":"2025-06-23T16:00:00.000Z","value":0.12047176930983693},{"date":"2025-06-22T16:00:00.000Z","value":0.12045237181334928},{"date":"2025-06-19T16:00:00.000Z","value":0.11834809217843321},{"date":"2025-06-18T16:00:00.000Z","value":0.11846710269155222},{"date":"2025-06-17T16:00:00.000Z","value":0.14227650238271006},{"date":"2025-06-16T16:00:00.000Z","value":0.1402989703153139},{"date":"2025-06-15T16:00:00.000Z","value":0.14066594572626795},{"date":"2025-06-12T16:00:00.000Z","value":0.1401908488703382},{"date":"2025-06-11T16:00:00.000Z","value":0.14488064769815914},{"date":"2025-06-10T16:00:00.000Z","value":0.14617355290177866},{"date":"2025-06-09T16:00:00.000Z","value":0.13770930185326974},{"date":"2025-06-08T16:00:00.000Z","value":0.13823320882349305},{"date":"2025-06-05T16:00:00.000Z","value":0.1386718444555847},{"date":"2025-06-04T16:00:00.000Z","value":0.13801143392531057},{"date":"2025-06-03T16:00:00.000Z","value":0.13745078006682698},{"date":"2025-06-02T16:00:00.000Z","value":0.144539317431173},{"date":"2025-05-29T16:00:00.000Z","value":0.14442754374818828},{"date":"2025-05-28T16:00:00.000Z","value":0.1436655651747814},{"date":"2025-05-27T16:00:00.000Z","value":0.14481664353117976},{"date":"2025-05-26T16:00:00.000Z","value":0.14402900975005692},{"date":"2025-05-25T16:00:00.000Z","value":0.1304746120988398},{"date":"2025-05-22T16:00:00.000Z","value":0.14089305685878778},{"date":"2025-05-21T16:00:00.000Z","value":0.1404394919460276},{"date":"2025-05-20T16:00:00.000Z","value":0.1596392491526836},{"date":"2025-05-19T16:00:00.000Z","value":0.13245574614713676},{"date":"2025-05-18T16:00:00.000Z","value":0.13289552663317022},{"date":"2025-05-15T16:00:00.000Z","value":0.13390878896183744},{"date":"2025-05-14T16:00:00.000Z","value":0.1329022995002225},{"date":"2025-05-13T16:00:00.000Z","value":0.14667309960300406},{"date":"2025-05-12T16:00:00.000Z","value":0.1440636485804516},{"date":"2025-05-11T16:00:00.000Z","value":0.16203836252711618},{"date":"2025-05-08T16:00:00.000Z","value":0.16244082866111392},{"date":"2025-05-07T16:00:00.000Z","value":0.1709372645455973},{"date":"2025-05-06T16:00:00.000Z","value":0.3501669267983349},{"date":"2025-05-05T16:00:00.000Z","value":0.351126162719145},{"date":"2025-04-29T16:00:00.000Z","value":0.34704568700920607},{"date":"2025-04-28T16:00:00.000Z","value":0.3476437657223836},{"date":"2025-04-27T16:00:00.000Z","value":0.3476825551004274},{"date":"2025-04-24T16:00:00.000Z","value":0.3475487694042726},{"date":"2025-04-23T16:00:00.000Z","value":0.34820421669225465},{"date":"2025-04-22T16:00:00.000Z","value":0.34835066028195993},{"date":"2025-04-21T16:00:00.000Z","value":0.3479207580611467},{"date":"2025-04-20T16:00:00.000Z","value":0.35173599673275885},{"date":"2025-04-17T16:00:00.000Z","value":0.3458033548787176},{"date":"2025-04-16T16:00:00.000Z","value":0.3458893283678648},{"date":"2025-04-15T16:00:00.000Z","value":0.3460749653361986},{"date":"2025-04-14T16:00:00.000Z","value":0.3473316090228965},{"date":"2025-04-13T16:00:00.000Z","value":0.3477811040648833},{"date":"2025-04-10T16:00:00.000Z","value":0.3406387122002149},{"date":"2025-04-09T16:00:00.000Z","value":0.3463731083320987},{"date":"2025-04-08T16:00:00.000Z","value":0.33438343310499535},{"date":"2025-04-07T16:00:00.000Z","value":0.33304482401009466},{"date":"2025-04-06T16:00:00.000Z","value":0.3272092945109123},{"date":"2025-04-02T16:00:00.000Z","value":0.14435490227989797},{"date":"2025-04-01T16:00:00.000Z","value":0.14141024917746398},{"date":"2025-03-31T16:00:00.000Z","value":0.13483824239762726},{"date":"2025-03-30T16:00:00.000Z","value":0.1358267423723357},{"date":"2025-03-27T16:00:00.000Z","value":0.13991564607259135},{"date":"2025-03-26T16:00:00.000Z","value":0.15200980215838425},{"date":"2025-03-25T16:00:00.000Z","value":0.14858173281917808},{"date":"2025-03-24T16:00:00.000Z","value":0.14562462548908248},{"date":"2025-03-23T16:00:00.000Z","value":0.15043602451666485},{"date":"2025-03-20T16:00:00.000Z","value":0.1446035298141024},{"date":"2025-03-19T16:00:00.000Z","value":0.12973515173709632},{"date":"2025-03-18T16:00:00.000Z","value":0.1295832075744073},{"date":"2025-03-17T16:00:00.000Z","value":0.1302687799788746},{"date":"2025-03-16T16:00:00.000Z","value":0.13327198109659968},{"date":"2025-03-13T16:00:00.000Z","value":0.15141287014138854},{"date":"2025-03-12T16:00:00.000Z","value":0.14737535619199574},{"date":"2025-03-11T16:00:00.000Z","value":0.1359068604796903},{"date":"2025-03-10T16:00:00.000Z","value":0.13714186553281554},{"date":"2025-03-09T16:00:00.000Z","value":0.13731553015557724},{"date":"2025-03-06T16:00:00.000Z","value":0.13118953816567522},{"date":"2025-03-05T16:00:00.000Z","value":0.13437614835604345},{"date":"2025-03-04T16:00:00.000Z","value":0.12994255845896258},{"date":"2025-03-03T16:00:00.000Z","value":0.1285974619604777},{"date":"2025-03-02T16:00:00.000Z","value":0.13022409350613004},{"date":"2025-02-27T16:00:00.000Z","value":0.12110549143828624},{"date":"2025-02-26T16:00:00.000Z","value":0.11251834639516833},{"date":"2025-02-25T16:00:00.000Z","value":0.11291425123829286},{"date":"2025-02-24T16:00:00.000Z","value":0.11440961317454634},{"date":"2025-02-23T16:00:00.000Z","value":0.1157234974709707},{"date":"2025-02-20T16:00:00.000Z","value":0.11568446588570566},{"date":"2025-02-19T16:00:00.000Z","value":0.13192193642614244},{"date":"2025-02-18T16:00:00.000Z","value":0.13819359392139505},{"date":"2025-02-17T16:00:00.000Z","value":0.1466687766770593},{"date":"2025-02-16T16:00:00.000Z","value":0.1496861276050062},{"date":"2025-02-13T16:00:00.000Z","value":0.13075005185961538},{"date":"2025-02-12T16:00:00.000Z","value":0.13294276020824605},{"date":"2025-02-11T16:00:00.000Z","value":0.1348458615196894},{"date":"2025-02-10T16:00:00.000Z","value":0.137214156309633},{"date":"2025-02-09T16:00:00.000Z","value":0.1372306773405465},{"date":"2025-02-06T16:00:00.000Z","value":0.13797317495495756},{"date":"2025-02-05T16:00:00.000Z","value":0.1405219578588858},{"date":"2025-02-04T16:00:00.000Z","value":0.15010362715112194},{"date":"2025-01-26T16:00:00.000Z","value":0.15494097543762683},{"date":"2025-01-23T16:00:00.000Z","value":0.1548968800592043},{"date":"2025-01-22T16:00:00.000Z","value":0.15130991572866628},{"date":"2025-01-21T16:00:00.000Z","value":0.1510561756053579},{"date":"2025-01-20T16:00:00.000Z","value":0.15429149390709293},{"date":"2025-01-19T16:00:00.000Z","value":0.15282865859379796},{"date":"2025-01-16T16:00:00.000Z","value":0.15560062612453474},{"date":"2025-01-15T16:00:00.000Z","value":0.15919261946273017},{"date":"2025-01-14T16:00:00.000Z","value":0.14669182741241157},{"date":"2025-01-13T16:00:00.000Z","value":0.14063519268957533},{"date":"2025-01-12T16:00:00.000Z","value":0.13224320893511116},{"date":"2025-01-09T16:00:00.000Z","value":0.15356766841602076},{"date":"2025-01-08T16:00:00.000Z","value":0.15497026330341768},{"date":"2025-01-07T16:00:00.000Z","value":0.16303045108308378},{"date":"2025-01-06T16:00:00.000Z","value":0.1620834933494268},{"date":"2025-01-05T16:00:00.000Z","value":0.15731937054880205},{"date":"2025-01-02T16:00:00.000Z","value":0.16264005366920067},{"date":"2025-01-01T16:00:00.000Z","value":0.1623877893850569},{"date":"2024-12-30T16:00:00.000Z","value":0.16517214319059004},{"date":"2024-12-29T16:00:00.000Z","value":0.1557781970138893},{"date":"2024-12-26T16:00:00.000Z","value":0.15230316119503734},{"date":"2024-12-25T16:00:00.000Z","value":0.15340711669287047},{"date":"2024-12-24T16:00:00.000Z","value":0.15749516629885948},{"date":"2024-12-23T16:00:00.000Z","value":0.16216866923640824},{"date":"2024-12-22T16:00:00.000Z","value":0.16266365769320787},{"date":"2024-12-19T16:00:00.000Z","value":0.16140658079608308},{"date":"2024-12-18T16:00:00.000Z","value":0.1832995776047927},{"date":"2024-12-17T16:00:00.000Z","value":0.18162415406402102},{"date":"2024-12-16T16:00:00.000Z","value":0.18146088240362873},{"date":"2024-12-15T16:00:00.000Z","value":0.1921629389921682},{"date":"2024-12-12T16:00:00.000Z","value":0.19173973586909576},{"date":"2024-12-11T16:00:00.000Z","value":0.16491160755192316},{"date":"2024-12-10T16:00:00.000Z","value":0.18490041545020824},{"date":"2024-12-09T16:00:00.000Z","value":0.18204431278613947},{"date":"2024-12-08T16:00:00.000Z","value":0.18943817529612417},{"date":"2024-12-05T16:00:00.000Z","value":0.18980181855526604},{"date":"2024-12-04T16:00:00.000Z","value":0.18595959833708312},{"date":"2024-12-03T16:00:00.000Z","value":0.18693137654520114},{"date":"2024-12-02T16:00:00.000Z","value":0.17960397644751916},{"date":"2024-12-01T16:00:00.000Z","value":0.19755321662622108},{"date":"2024-11-28T16:00:00.000Z","value":0.19717049486367522},{"date":"2024-11-27T16:00:00.000Z","value":0.2153855721426576},{"date":"2024-11-26T16:00:00.000Z","value":0.21347667376429164},{"date":"2024-11-25T16:00:00.000Z","value":0.21065021566405487},{"date":"2024-11-24T16:00:00.000Z","value":0.2164375681128036},{"date":"2024-11-21T16:00:00.000Z","value":0.21890279016607783},{"date":"2024-11-20T16:00:00.000Z","value":0.19550831079869918},{"date":"2024-11-19T16:00:00.000Z","value":0.19813799967308626},{"date":"2024-11-18T16:00:00.000Z","value":0.1979318857210263},{"date":"2024-11-17T16:00:00.000Z","value":0.1871240400670454},{"date":"2024-11-14T16:00:00.000Z","value":0.19477542017401522},{"date":"2024-11-13T16:00:00.000Z","value":0.20518153664705133},{"date":"2024-11-12T16:00:00.000Z","value":0.1942582281670224},{"date":"2024-11-11T16:00:00.000Z","value":0.1928821340852713},{"date":"2024-11-10T16:00:00.000Z","value":0.22061912559550945},{"date":"2024-11-07T16:00:00.000Z","value":0.23146777247807276},{"date":"2024-11-06T16:00:00.000Z","value":0.23785537186079583},{"date":"2024-11-05T16:00:00.000Z","value":0.25872139923825926},{"date":"2024-11-04T16:00:00.000Z","value":0.3858942835097588},{"date":"2024-11-03T16:00:00.000Z","value":0.37938618128814616},{"date":"2024-10-31T16:00:00.000Z","value":0.4476710537990864},{"date":"2024-10-30T16:00:00.000Z","value":0.44601258226485835},{"date":"2024-10-29T16:00:00.000Z","value":0.45825277872254855},{"date":"2024-10-28T16:00:00.000Z","value":0.4570740122167182},{"date":"2024-10-27T16:00:00.000Z","value":0.4718722519031859},{"date":"2024-10-24T16:00:00.000Z","value":0.471878053763257},{"date":"2024-10-23T16:00:00.000Z","value":0.4719152273907261},{"date":"2024-10-22T16:00:00.000Z","value":0.4684780015268504},{"date":"2024-10-21T16:00:00.000Z","value":0.46824447969584265},{"date":"2024-10-20T16:00:00.000Z","value":0.4689843147896968},{"date":"2024-10-17T16:00:00.000Z","value":0.4690025635302477},{"date":"2024-10-16T16:00:00.000Z","value":0.4690081769340151},{"date":"2024-10-15T16:00:00.000Z","value":0.46271110728061965},{"date":"2024-10-14T16:00:00.000Z","value":0.47731731072970207},{"date":"2024-10-13T16:00:00.000Z","value":0.45834820740690607},{"date":"2024-10-10T16:00:00.000Z","value":0.45771026288621103},{"date":"2024-10-09T16:00:00.000Z","value":0.4652629247637612},{"date":"2024-10-08T16:00:00.000Z","value":0.45849362667485233},{"date":"2024-10-07T16:00:00.000Z","value":0.34492425555087036},{"date":"2024-09-29T16:00:00.000Z","value":0.34492506274082163},{"date":"2024-09-26T16:00:00.000Z","value":0.2713641099805573},{"date":"2024-09-25T16:00:00.000Z","value":0.2663004460148137},{"date":"2024-09-24T16:00:00.000Z","value":0.24407691869904533},{"date":"2024-09-23T16:00:00.000Z","value":0.24302515518127055},{"date":"2024-09-22T16:00:00.000Z","value":0.18195776342032638},{"date":"2024-09-19T16:00:00.000Z","value":0.1814143641315214},{"date":"2024-09-18T16:00:00.000Z","value":0.17555895035167307},{"date":"2024-09-17T16:00:00.000Z","value":0.16899891723386323},{"date":"2024-09-12T16:00:00.000Z","value":0.1605108859666665},{"date":"2024-09-11T16:00:00.000Z","value":0.16267146870851842},{"date":"2024-09-10T16:00:00.000Z","value":0.17141765232568348},{"date":"2024-09-09T16:00:00.000Z","value":0.1732252517107822},{"date":"2024-09-08T16:00:00.000Z","value":0.17456747645547835},{"date":"2024-09-05T16:00:00.000Z","value":0.15609641995618886},{"date":"2024-09-04T16:00:00.000Z","value":0.15572719293329673},{"date":"2024-09-03T16:00:00.000Z","value":0.15604465876305607},{"date":"2024-09-02T16:00:00.000Z","value":0.12839293743856653},{"date":"2024-09-01T16:00:00.000Z","value":0.1261173714349419},{"date":"2024-08-29T16:00:00.000Z","value":0.14646158599792833},{"date":"2024-08-28T16:00:00.000Z","value":0.15479996049911593},{"date":"2024-08-27T16:00:00.000Z","value":0.15482695902227805},{"date":"2024-08-26T16:00:00.000Z","value":0.19032432179858583},{"date":"2024-08-25T16:00:00.000Z","value":0.20158123480268658},{"date":"2024-08-22T16:00:00.000Z","value":0.19898810815212958},{"date":"2024-08-21T16:00:00.000Z","value":0.20525831935461758},{"date":"2024-08-20T16:00:00.000Z","value":0.2241087903438806},{"date":"2024-08-19T16:00:00.000Z","value":0.2226216188338441},{"date":"2024-08-18T16:00:00.000Z","value":0.2505473475856354},{"date":"2024-08-15T16:00:00.000Z","value":0.24899364827708395},{"date":"2024-08-14T16:00:00.000Z","value":0.2493215080115419},{"date":"2024-08-13T16:00:00.000Z","value":0.24227628993675726},{"date":"2024-08-12T16:00:00.000Z","value":0.2537442552983972},{"date":"2024-08-11T16:00:00.000Z","value":0.2539800047399779},{"date":"2024-08-08T16:00:00.000Z","value":0.2623573432208664},{"date":"2024-08-07T16:00:00.000Z","value":0.26295121023945184},{"date":"2024-08-06T16:00:00.000Z","value":0.28152757132227046},{"date":"2024-08-05T16:00:00.000Z","value":0.2860603031726124},{"date":"2024-08-04T16:00:00.000Z","value":0.2926392577860529},{"date":"2024-08-01T16:00:00.000Z","value":0.28629525197160094},{"date":"2024-07-31T16:00:00.000Z","value":0.2890215031690454},{"date":"2024-07-30T16:00:00.000Z","value":0.28913227354888654},{"date":"2024-07-29T16:00:00.000Z","value":0.2580084755248014},{"date":"2024-07-28T16:00:00.000Z","value":0.25377396005979447},{"date":"2024-07-25T16:00:00.000Z","value":0.2734519376401009},{"date":"2024-07-24T16:00:00.000Z","value":0.2787403335325613},{"date":"2024-07-23T16:00:00.000Z","value":0.26976394648785357},{"date":"2024-07-22T16:00:00.000Z","value":0.27048430566818416},{"date":"2024-07-21T16:00:00.000Z","value":0.23902552337842103},{"date":"2024-07-18T16:00:00.000Z","value":0.2365960688037833},{"date":"2024-07-17T16:00:00.000Z","value":0.23345018099971168},{"date":"2024-07-16T16:00:00.000Z","value":0.23368916952569663},{"date":"2024-07-15T16:00:00.000Z","value":0.2128240591849677},{"date":"2024-07-14T16:00:00.000Z","value":0.21262652262991016},{"date":"2024-07-11T16:00:00.000Z","value":0.2143533565382775},{"date":"2024-07-10T16:00:00.000Z","value":0.20438817453821864},{"date":"2024-07-09T16:00:00.000Z","value":0.1939309978972885},{"date":"2024-07-08T16:00:00.000Z","value":0.18447436991998375},{"date":"2024-07-07T16:00:00.000Z","value":0.19430060501529559},{"date":"2024-07-04T16:00:00.000Z","value":0.19221509420531876},{"date":"2024-07-03T16:00:00.000Z","value":0.19747279396667514},{"date":"2024-07-02T16:00:00.000Z","value":0.20570376302948},{"date":"2024-07-01T16:00:00.000Z","value":0.2050051734435405},{"date":"2024-06-30T16:00:00.000Z","value":0.20616777310703197},{"date":"2024-06-27T16:00:00.000Z","value":0.18413479666245147},{"date":"2024-06-26T16:00:00.000Z","value":0.18310248444129426},{"date":"2024-06-25T16:00:00.000Z","value":0.19343278729755162},{"date":"2024-06-24T16:00:00.000Z","value":0.1932780633050292},{"date":"2024-06-23T16:00:00.000Z","value":0.20634300490253435},{"date":"2024-06-20T16:00:00.000Z","value":0.20383415853939735},{"date":"2024-06-19T16:00:00.000Z","value":0.2155981566475769},{"date":"2024-06-18T16:00:00.000Z","value":0.21443021288405603},{"date":"2024-06-17T16:00:00.000Z","value":0.21922358736713227},{"date":"2024-06-16T16:00:00.000Z","value":0.25261519267905813},{"date":"2024-06-13T16:00:00.000Z","value":0.25323135535409697},{"date":"2024-06-12T16:00:00.000Z","value":0.2545906975910689},{"date":"2024-06-11T16:00:00.000Z","value":0.25056380609117124},{"date":"2024-06-10T16:00:00.000Z","value":0.24018878467237148},{"date":"2024-06-06T16:00:00.000Z","value":0.23208116797309794},{"date":"2024-06-05T16:00:00.000Z","value":0.23460161323366183},{"date":"2024-06-04T16:00:00.000Z","value":0.2325290618318065},{"date":"2024-06-03T16:00:00.000Z","value":0.22549979275619086},{"date":"2024-06-02T16:00:00.000Z","value":0.22697095627025649},{"date":"2024-05-30T16:00:00.000Z","value":0.22494000155468835},{"date":"2024-05-29T16:00:00.000Z","value":0.22403169962003136},{"date":"2024-05-28T16:00:00.000Z","value":0.20771921111755048},{"date":"2024-05-27T16:00:00.000Z","value":0.2080280278184216},{"date":"2024-05-26T16:00:00.000Z","value":0.2082689873321972},{"date":"2024-05-23T16:00:00.000Z","value":0.2009911202167215},{"date":"2024-05-22T16:00:00.000Z","value":0.2379157367783281},{"date":"2024-05-21T16:00:00.000Z","value":0.24644036978056136},{"date":"2024-05-20T16:00:00.000Z","value":0.24639507391862636},{"date":"2024-05-19T16:00:00.000Z","value":0.23818354763446478},{"date":"2024-05-16T16:00:00.000Z","value":0.21427143967422896},{"date":"2024-05-15T16:00:00.000Z","value":0.22084956768094186},{"date":"2024-05-14T16:00:00.000Z","value":0.22648149891163202},{"date":"2024-05-13T16:00:00.000Z","value":0.2266799906703032},{"date":"2024-05-12T16:00:00.000Z","value":0.22678622340951787},{"date":"2024-05-09T16:00:00.000Z","value":0.2275345195980398},{"date":"2024-05-08T16:00:00.000Z","value":0.22615759196779528},{"date":"2024-05-07T16:00:00.000Z","value":0.22080879504038364},{"date":"2024-05-06T16:00:00.000Z","value":0.23844843929475115},{"date":"2024-05-05T16:00:00.000Z","value":0.23958321680172312},{"date":"2024-04-29T16:00:00.000Z","value":0.24101276201711433},{"date":"2024-04-28T16:00:00.000Z","value":0.2613617062913793},{"date":"2024-04-25T16:00:00.000Z","value":0.25707572815616636},{"date":"2024-04-24T16:00:00.000Z","value":0.25505094594733296},{"date":"2024-04-23T16:00:00.000Z","value":0.25702167539199094},{"date":"2024-04-22T16:00:00.000Z","value":0.25769617783388343},{"date":"2024-04-21T16:00:00.000Z","value":0.22903989806039818},{"date":"2024-04-18T16:00:00.000Z","value":0.1964926806536794},{"date":"2024-04-17T16:00:00.000Z","value":0.19656512814353846},{"date":"2024-04-16T16:00:00.000Z","value":0.19787482661781072},{"date":"2024-04-15T16:00:00.000Z","value":0.1956439402110607},{"date":"2024-04-14T16:00:00.000Z","value":0.1756406046295949},{"date":"2024-04-11T16:00:00.000Z","value":0.17512666584723535},{"date":"2024-04-10T16:00:00.000Z","value":0.17514963654296362},{"date":"2024-04-09T16:00:00.000Z","value":0.21045074509403747},{"date":"2024-04-08T16:00:00.000Z","value":0.20991800734620322},{"date":"2024-04-07T16:00:00.000Z","value":0.20954995619189415},{"date":"2024-04-02T16:00:00.000Z","value":0.21328737435054915},{"date":"2024-04-01T16:00:00.000Z","value":0.1992032423738951},{"date":"2024-03-31T16:00:00.000Z","value":0.1978460383947815},{"date":"2024-03-28T16:00:00.000Z","value":0.20094406065351558},{"date":"2024-03-27T16:00:00.000Z","value":0.17584392008093716},{"date":"2024-03-26T16:00:00.000Z","value":0.1788422378477361},{"date":"2024-03-25T16:00:00.000Z","value":0.17907387694872104},{"date":"2024-03-24T16:00:00.000Z","value":0.17647182008167822},{"date":"2024-03-21T16:00:00.000Z","value":0.18819930912802893},{"date":"2024-03-20T16:00:00.000Z","value":0.17630711919819836},{"date":"2024-03-19T16:00:00.000Z","value":0.19372018317078452},{"date":"2024-03-18T16:00:00.000Z","value":0.19383736603135496},{"date":"2024-03-17T16:00:00.000Z","value":0.19282859625513749},{"date":"2024-03-14T16:00:00.000Z","value":0.20476874968215095},{"date":"2024-03-13T16:00:00.000Z","value":0.2016000710172275},{"date":"2024-03-12T16:00:00.000Z","value":0.21330632555604956},{"date":"2024-03-11T16:00:00.000Z","value":0.2245838089098389},{"date":"2024-03-10T16:00:00.000Z","value":0.1873768812118831},{"date":"2024-03-07T16:00:00.000Z","value":0.1931391848039565},{"date":"2024-03-06T16:00:00.000Z","value":0.2009854412610134},{"date":"2024-03-05T16:00:00.000Z","value":0.20484909861361428},{"date":"2024-03-04T16:00:00.000Z","value":0.2133019122011652},{"date":"2024-03-03T16:00:00.000Z","value":0.2181796993445921},{"date":"2024-02-29T16:00:00.000Z","value":0.21525169074344086},{"date":"2024-02-28T16:00:00.000Z","value":0.24358266844706938},{"date":"2024-02-27T16:00:00.000Z","value":0.24617140406747226},{"date":"2024-02-26T16:00:00.000Z","value":0.24137202752112086},{"date":"2024-02-25T16:00:00.000Z","value":0.2750697384325674},{"date":"2024-02-22T16:00:00.000Z","value":0.267296479512442},{"date":"2024-02-21T16:00:00.000Z","value":0.26666833804005463},{"date":"2024-02-20T16:00:00.000Z","value":0.2750184528581253},{"date":"2024-02-19T16:00:00.000Z","value":0.2751332423106732},{"date":"2024-02-18T16:00:00.000Z","value":0.27532371830288727},{"date":"2024-02-07T16:00:00.000Z","value":0.26177104027563075},{"date":"2024-02-06T16:00:00.000Z","value":0.26136892689686697},{"date":"2024-02-05T16:00:00.000Z","value":0.2443493455218397},{"date":"2024-02-04T16:00:00.000Z","value":0.22616951430520696},{"date":"2024-02-01T16:00:00.000Z","value":0.2274866042386359},{"date":"2024-01-31T16:00:00.000Z","value":0.2259106061019656},{"date":"2024-01-30T16:00:00.000Z","value":0.22479657470891462},{"date":"2024-01-29T16:00:00.000Z","value":0.22452436844340415},{"date":"2024-01-28T16:00:00.000Z","value":0.2239718465876431},{"date":"2024-01-25T16:00:00.000Z","value":0.22235693095166736},{"date":"2024-01-24T16:00:00.000Z","value":0.22375723291132402},{"date":"2024-01-23T16:00:00.000Z","value":0.18533351979196416},{"date":"2024-01-22T16:00:00.000Z","value":0.17056772526398686},{"date":"2024-01-21T16:00:00.000Z","value":0.17084508865161627},{"date":"2024-01-18T16:00:00.000Z","value":0.14249128168090955},{"date":"2024-01-17T16:00:00.000Z","value":0.14013447247876443},{"date":"2024-01-16T16:00:00.000Z","value":0.14014014391895027},{"date":"2024-01-15T16:00:00.000Z","value":0.10275243859616003},{"date":"2024-01-14T16:00:00.000Z","value":0.10606426264610072},{"date":"2024-01-11T16:00:00.000Z","value":0.10538686791837401},{"date":"2024-01-10T16:00:00.000Z","value":0.10564413190861266},{"date":"2024-01-09T16:00:00.000Z","value":0.12489434048959833},{"date":"2024-01-08T16:00:00.000Z","value":0.12182978401088283},{"date":"2024-01-07T16:00:00.000Z","value":0.12030268400615073},{"date":"2024-01-04T16:00:00.000Z","value":0.11538661540714999},{"date":"2024-01-03T16:00:00.000Z","value":0.1190183002051507},{"date":"2024-01-02T16:00:00.000Z","value":0.12223760656403912},{"date":"2024-01-01T16:00:00.000Z","value":0.14310736741342228},{"date":"2023-12-28T16:00:00.000Z","value":0.14305142522100447},{"date":"2023-12-27T16:00:00.000Z","value":0.14230753275303062},{"date":"2023-12-26T16:00:00.000Z","value":0.138139300202533},{"date":"2023-12-25T16:00:00.000Z","value":0.1343027304240045},{"date":"2023-12-24T16:00:00.000Z","value":0.13352408990673736},{"date":"2023-12-21T16:00:00.000Z","value":0.12914730096086746},{"date":"2023-12-20T16:00:00.000Z","value":0.11410731836651296},{"date":"2023-12-19T16:00:00.000Z","value":0.11444929233225452},{"date":"2023-12-18T16:00:00.000Z","value":0.11856216554836986},{"date":"2023-12-17T16:00:00.000Z","value":0.12020351619746823},{"date":"2023-12-14T16:00:00.000Z","value":0.11959691242452533},{"date":"2023-12-13T16:00:00.000Z","value":0.11963202368505897},{"date":"2023-12-12T16:00:00.000Z","value":0.12176269330747734},{"date":"2023-12-11T16:00:00.000Z","value":0.1227139346380137},{"date":"2023-12-10T16:00:00.000Z","value":0.1236474255898329},{"date":"2023-12-07T16:00:00.000Z","value":0.1253160609903099},{"date":"2023-12-06T16:00:00.000Z","value":0.12488950359673127},{"date":"2023-12-05T16:00:00.000Z","value":0.12742180443170598},{"date":"2023-12-04T16:00:00.000Z","value":0.1258225972932162},{"date":"2023-12-03T16:00:00.000Z","value":0.10338665114506854},{"date":"2023-11-30T16:00:00.000Z","value":0.10109923755946106},{"date":"2023-11-29T16:00:00.000Z","value":0.10117272143319819},{"date":"2023-11-28T16:00:00.000Z","value":0.102866950523813},{"date":"2023-11-27T16:00:00.000Z","value":0.10417928803336306},{"date":"2023-11-26T16:00:00.000Z","value":0.1050463699725847},{"date":"2023-11-23T16:00:00.000Z","value":0.1050798931284654},{"date":"2023-11-22T16:00:00.000Z","value":0.10788674508076167},{"date":"2023-11-21T16:00:00.000Z","value":0.10605573949786957},{"date":"2023-11-20T16:00:00.000Z","value":0.09838439003021265},{"date":"2023-11-19T16:00:00.000Z","value":0.10798919031019541},{"date":"2023-11-16T16:00:00.000Z","value":0.13503680788781391},{"date":"2023-11-15T16:00:00.000Z","value":0.13499961904668542},{"date":"2023-11-14T16:00:00.000Z","value":0.14513066193152369},{"date":"2023-11-13T16:00:00.000Z","value":0.13611793862916993},{"date":"2023-11-12T16:00:00.000Z","value":0.1362166252411981},{"date":"2023-11-09T16:00:00.000Z","value":0.1339652808454601},{"date":"2023-11-08T16:00:00.000Z","value":0.13714448237478666},{"date":"2023-11-07T16:00:00.000Z","value":0.14380838724521744},{"date":"2023-11-06T16:00:00.000Z","value":0.14516033284666577},{"date":"2023-11-05T16:00:00.000Z","value":0.1452870207218915},{"date":"2023-11-02T16:00:00.000Z","value":0.14494138259721498},{"date":"2023-11-01T16:00:00.000Z","value":0.14446255744894557},{"date":"2023-10-31T16:00:00.000Z","value":0.14400261481686616},{"date":"2023-10-30T16:00:00.000Z","value":0.14437494100906495},{"date":"2023-10-29T16:00:00.000Z","value":0.143230543340017},{"date":"2023-10-26T16:00:00.000Z","value":0.14401099394820968},{"date":"2023-10-25T16:00:00.000Z","value":0.14110982285525675},{"date":"2023-10-24T16:00:00.000Z","value":0.14095173941049094},{"date":"2023-10-23T16:00:00.000Z","value":0.14026289273930914},{"date":"2023-10-22T16:00:00.000Z","value":0.1277315458785291},{"date":"2023-10-19T16:00:00.000Z","value":0.10950585090348051},{"date":"2023-10-18T16:00:00.000Z","value":0.12154903400302192},{"date":"2023-10-17T16:00:00.000Z","value":0.1101583540130999},{"date":"2023-10-16T16:00:00.000Z","value":0.1065641867247326},{"date":"2023-10-15T16:00:00.000Z","value":0.11359156187399817},{"date":"2023-10-12T16:00:00.000Z","value":0.11867121369300866},{"date":"2023-10-11T16:00:00.000Z","value":0.11642721236704127},{"date":"2023-10-10T16:00:00.000Z","value":0.09682800274625555},{"date":"2023-10-09T16:00:00.000Z","value":0.09224518509260354},{"date":"2023-10-08T16:00:00.000Z","value":0.13963340631804544},{"date":"2023-09-27T16:00:00.000Z","value":0.1653482488134572},{"date":"2023-09-26T16:00:00.000Z","value":0.167568173378895},{"date":"2023-09-25T16:00:00.000Z","value":0.16710294702789527},{"date":"2023-09-24T16:00:00.000Z","value":0.16513476224899185},{"date":"2023-09-21T16:00:00.000Z","value":0.16512205414689662},{"date":"2023-09-20T16:00:00.000Z","value":0.17190506242431383},{"date":"2023-09-19T16:00:00.000Z","value":0.1692633496828588},{"date":"2023-09-18T16:00:00.000Z","value":0.17307880350969052},{"date":"2023-09-17T16:00:00.000Z","value":0.17755899745339135},{"date":"2023-09-14T16:00:00.000Z","value":0.1841052385098104},{"date":"2023-09-13T16:00:00.000Z","value":0.19243475374337257},{"date":"2023-09-12T16:00:00.000Z","value":0.18909608627642194},{"date":"2023-09-11T16:00:00.000Z","value":0.19252472289494066},{"date":"2023-09-10T16:00:00.000Z","value":0.19260434168854684},{"date":"2023-09-07T16:00:00.000Z","value":0.19074112401734386},{"date":"2023-09-06T16:00:00.000Z","value":0.20148729783149436},{"date":"2023-09-05T16:00:00.000Z","value":0.20038595123091674},{"date":"2023-09-04T16:00:00.000Z","value":0.2018706754327394},{"date":"2023-09-03T16:00:00.000Z","value":0.20301897942146457},{"date":"2023-08-31T16:00:00.000Z","value":0.1754021187630659},{"date":"2023-08-30T16:00:00.000Z","value":0.14882284337637164},{"date":"2023-08-29T16:00:00.000Z","value":0.1475635502729373},{"date":"2023-08-28T16:00:00.000Z","value":0.1536101233988724},{"date":"2023-08-27T16:00:00.000Z","value":0.1531850372138674},{"date":"2023-08-24T16:00:00.000Z","value":0.14986129677366555},{"date":"2023-08-23T16:00:00.000Z","value":0.1506006058383253},{"date":"2023-08-22T16:00:00.000Z","value":0.14516432811522467},{"date":"2023-08-21T16:00:00.000Z","value":0.14202457679130612},{"date":"2023-08-20T16:00:00.000Z","value":0.1681526538016217},{"date":"2023-08-17T16:00:00.000Z","value":0.16948536420582633},{"date":"2023-08-16T16:00:00.000Z","value":0.1644951392816737},{"date":"2023-08-15T16:00:00.000Z","value":0.16357394179858564},{"date":"2023-08-14T16:00:00.000Z","value":0.1625510100997568},{"date":"2023-08-13T16:00:00.000Z","value":0.1621870579882748},{"date":"2023-08-10T16:00:00.000Z","value":0.17306360505634635},{"date":"2023-08-09T16:00:00.000Z","value":0.15690600327923412},{"date":"2023-08-08T16:00:00.000Z","value":0.172552133042747},{"date":"2023-08-07T16:00:00.000Z","value":0.17187509426826228},{"date":"2023-08-06T16:00:00.000Z","value":0.17095511982342618},{"date":"2023-08-03T16:00:00.000Z","value":0.17128032906251456},{"date":"2023-08-02T16:00:00.000Z","value":0.17080850496833924},{"date":"2023-08-01T16:00:00.000Z","value":0.17665600091196085},{"date":"2023-07-31T16:00:00.000Z","value":0.16994448931271094},{"date":"2023-07-30T16:00:00.000Z","value":0.16936916991185397},{"date":"2023-07-27T16:00:00.000Z","value":0.18504763922513798},{"date":"2023-07-26T16:00:00.000Z","value":0.18565097650265372},{"date":"2023-07-25T16:00:00.000Z","value":0.18736991080134857},{"date":"2023-07-24T16:00:00.000Z","value":0.18734318181160103},{"date":"2023-07-23T16:00:00.000Z","value":0.17070860207220734},{"date":"2023-07-20T16:00:00.000Z","value":0.1687041015262524},{"date":"2023-07-19T16:00:00.000Z","value":0.17480847071926894},{"date":"2023-07-18T16:00:00.000Z","value":0.17792178461009345},{"date":"2023-07-17T16:00:00.000Z","value":0.18396081163402053},{"date":"2023-07-16T16:00:00.000Z","value":0.1852421427699398},{"date":"2023-07-13T16:00:00.000Z","value":0.1744182083051128},{"date":"2023-07-12T16:00:00.000Z","value":0.1742689352929409},{"date":"2023-07-11T16:00:00.000Z","value":0.15948419290421076},{"date":"2023-07-10T16:00:00.000Z","value":0.15976091065307982},{"date":"2023-07-09T16:00:00.000Z","value":0.1615993444386016},{"date":"2023-07-06T16:00:00.000Z","value":0.16209489265928506},{"date":"2023-07-05T16:00:00.000Z","value":0.16304852942763023},{"date":"2023-07-04T16:00:00.000Z","value":0.15695933399616693},{"date":"2023-07-03T16:00:00.000Z","value":0.15616424617316355},{"date":"2023-07-02T16:00:00.000Z","value":0.18229346146129324},{"date":"2023-06-29T16:00:00.000Z","value":0.16603448396121687},{"date":"2023-06-28T16:00:00.000Z","value":0.1679317958020803},{"date":"2023-06-27T16:00:00.000Z","value":0.16442160426551544},{"date":"2023-06-26T16:00:00.000Z","value":0.1644050698721834},{"date":"2023-06-25T16:00:00.000Z","value":0.1519325398763922},{"date":"2023-06-20T16:00:00.000Z","value":0.15314112756036719},{"date":"2023-06-19T16:00:00.000Z","value":0.148773963885611},{"date":"2023-06-18T16:00:00.000Z","value":0.15371912149872088},{"date":"2023-06-15T16:00:00.000Z","value":0.14663755235709722},{"date":"2023-06-14T16:00:00.000Z","value":0.14826581111653825},{"date":"2023-06-13T16:00:00.000Z","value":0.14592406228789662},{"date":"2023-06-12T16:00:00.000Z","value":0.1458744593960036},{"date":"2023-06-11T16:00:00.000Z","value":0.14577552991533868}],"priceMetricsList":[{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000944,"cp":5284.22},{"stockId":1000000000944,"date":"2026-06-08T16:00:00.000Z","cp":5374.38},{"stockId":1000000000944,"date":"2026-06-07T16:00:00.000Z","cp":5288.77},{"stockId":1000000000944,"date":"2026-06-04T16:00:00.000Z","cp":5495.36},{"stockId":1000000000944,"date":"2026-06-03T16:00:00.000Z","cp":5611.34},{"stockId":1000000000944,"date":"2026-06-02T16:00:00.000Z","cp":5736.99},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000944,"cp":5694.5},{"date":"2026-05-31T16:00:00.000Z","stockId":1000000000944,"cp":5569.43},{"stockId":1000000000944,"date":"2026-05-28T16:00:00.000Z","cp":5587.62},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000000944,"cp":5659.95},{"stockId":1000000000944,"date":"2026-05-26T16:00:00.000Z","cp":5667.85},{"date":"2026-05-25T16:00:00.000Z","stockId":1000000000944,"cp":5843.91},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000944,"cp":5692.98},{"stockId":1000000000944,"date":"2026-05-21T16:00:00.000Z","cp":5649.26},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000944,"cp":5496.23},{"stockId":1000000000944,"date":"2026-05-19T16:00:00.000Z","cp":5619.23},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000944,"cp":5622.34},{"stockId":1000000000944,"date":"2026-05-17T16:00:00.000Z","cp":5673.49},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000944,"cp":5722.08},{"stockId":1000000000944,"date":"2026-05-13T16:00:00.000Z","cp":5921.46},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000944,"cp":6086.36},{"stockId":1000000000944,"date":"2026-05-11T16:00:00.000Z","cp":6056.54},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000000944,"cp":6078.88},{"stockId":1000000000944,"date":"2026-05-07T16:00:00.000Z","cp":6092.58},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000944,"cp":6106.12},{"stockId":1000000000944,"date":"2026-05-05T16:00:00.000Z","cp":6132.79},{"date":"2026-04-29T16:00:00.000Z","stockId":1000000000944,"cp":5956.52},{"stockId":1000000000944,"date":"2026-04-28T16:00:00.000Z","cp":6013.39},{"date":"2026-04-27T16:00:00.000Z","stockId":1000000000944,"cp":5810.67},{"stockId":1000000000944,"date":"2026-04-26T16:00:00.000Z","cp":5867.9},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000944,"cp":5925.49},{"stockId":1000000000944,"date":"2026-04-22T16:00:00.000Z","cp":5902.02},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000944,"cp":6037.21},{"stockId":1000000000944,"date":"2026-04-20T16:00:00.000Z","cp":6030.19},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000000944,"cp":5996.3},{"stockId":1000000000944,"date":"2026-04-16T16:00:00.000Z","cp":6004.01},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000944,"cp":6019.42},{"stockId":1000000000944,"date":"2026-04-14T16:00:00.000Z","cp":5891.22},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000944,"cp":5968.51},{"stockId":1000000000944,"date":"2026-04-12T16:00:00.000Z","cp":5892.91},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000944,"cp":5858.91},{"stockId":1000000000944,"date":"2026-04-08T16:00:00.000Z","cp":5875.85},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000944,"cp":5909.44},{"stockId":1000000000944,"date":"2026-04-06T16:00:00.000Z","cp":5684.44},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000944,"cp":5622.61},{"stockId":1000000000944,"date":"2026-04-01T16:00:00.000Z","cp":5671.92},{"date":"2026-03-31T16:00:00.000Z","stockId":1000000000944,"cp":5735.15},{"stockId":1000000000944,"date":"2026-03-30T16:00:00.000Z","cp":5626.89},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000944,"cp":5719.72},{"stockId":1000000000944,"date":"2026-03-26T16:00:00.000Z","cp":5631.71},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000944,"cp":5533},{"stockId":1000000000944,"date":"2026-03-24T16:00:00.000Z","cp":5604.71},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000944,"cp":5511.54},{"stockId":1000000000944,"date":"2026-03-22T16:00:00.000Z","cp":5410.58},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000944,"cp":5593.27},{"stockId":1000000000944,"date":"2026-03-18T16:00:00.000Z","cp":5666.93},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000000944,"cp":5897.85},{"stockId":1000000000944,"date":"2026-03-16T16:00:00.000Z","cp":5930.65},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000000944,"cp":6034.99},{"stockId":1000000000944,"date":"2026-03-12T16:00:00.000Z","cp":6191.09},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000944,"cp":6350.13},{"stockId":1000000000944,"date":"2026-03-10T16:00:00.000Z","cp":6333.39},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000944,"cp":6333.25},{"stockId":1000000000944,"date":"2026-03-08T16:00:00.000Z","cp":6350.39},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000944,"cp":6338.31},{"stockId":1000000000944,"date":"2026-03-04T16:00:00.000Z","cp":6469.69},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000000944,"cp":6526.09},{"stockId":1000000000944,"date":"2026-03-02T16:00:00.000Z","cp":6572.59},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000000944,"cp":6798.94},{"stockId":1000000000944,"date":"2026-02-26T16:00:00.000Z","cp":6527.64},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000000944,"cp":6364.56},{"stockId":1000000000944,"date":"2026-02-24T16:00:00.000Z","cp":6407.26},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000000944,"cp":6245.45},{"stockId":1000000000944,"date":"2026-02-12T16:00:00.000Z","cp":6027.3},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000944,"cp":6250.36},{"stockId":1000000000944,"date":"2026-02-10T16:00:00.000Z","cp":6191.96},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000944,"cp":6040.93},{"stockId":1000000000944,"date":"2026-02-08T16:00:00.000Z","cp":6022.8},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000944,"cp":5902.14},{"stockId":1000000000944,"date":"2026-02-04T16:00:00.000Z","cp":5880.7},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000000944,"cp":6130.81},{"stockId":1000000000944,"date":"2026-02-02T16:00:00.000Z","cp":6045.04},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000000944,"cp":5893.51},{"stockId":1000000000944,"date":"2026-01-29T16:00:00.000Z","cp":6355.84},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000944,"cp":6790.85},{"stockId":1000000000944,"date":"2026-01-27T16:00:00.000Z","cp":6678.29},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000000944,"cp":6325.49},{"stockId":1000000000944,"date":"2026-01-25T16:00:00.000Z","cp":6351.77},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000944,"cp":6059.25},{"stockId":1000000000944,"date":"2026-01-21T16:00:00.000Z","cp":5976.74},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000944,"cp":5982.12},{"stockId":1000000000944,"date":"2026-01-19T16:00:00.000Z","cp":5854.32},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000000944,"cp":5844.11},{"stockId":1000000000944,"date":"2026-01-15T16:00:00.000Z","cp":5832.03},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000944,"cp":5900.09},{"stockId":1000000000944,"date":"2026-01-13T16:00:00.000Z","cp":5825.45},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000944,"cp":5799.71},{"stockId":1000000000944,"date":"2026-01-11T16:00:00.000Z","cp":5750.11},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000944,"cp":5704.33},{"stockId":1000000000944,"date":"2026-01-07T16:00:00.000Z","cp":5557.36},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000944,"cp":5636.54},{"stockId":1000000000944,"date":"2026-01-05T16:00:00.000Z","cp":5615.36},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000944,"cp":5408.98},{"stockId":1000000000944,"date":"2025-12-30T16:00:00.000Z","cp":5307.18},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000944,"cp":5257.49},{"stockId":1000000000944,"date":"2025-12-28T16:00:00.000Z","cp":5174.98},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000944,"cp":5248.2},{"stockId":1000000000944,"date":"2025-12-24T16:00:00.000Z","cp":5108.32},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000944,"cp":5153.42},{"stockId":1000000000944,"date":"2025-12-22T16:00:00.000Z","cp":5134.01},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000944,"cp":5101.2},{"stockId":1000000000944,"date":"2025-12-18T16:00:00.000Z","cp":4991.6},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000944,"cp":4942.25},{"stockId":1000000000944,"date":"2025-12-16T16:00:00.000Z","cp":4930.33},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000944,"cp":4814.07},{"stockId":1000000000944,"date":"2025-12-14T16:00:00.000Z","cp":4921.77},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000944,"cp":4943.79},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000944,"cp":4895.22},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000944,"cp":4922.54},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000944,"cp":4896.67},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000944,"cp":5026.54},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000944,"cp":5015.64},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000944,"cp":4931.43},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000944,"cp":4908.89},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000944,"cp":4888.58},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000944,"cp":4930.89},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000944,"cp":4791.4},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000944,"cp":4757.6},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000944,"cp":4732.75},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000944,"cp":4744.64},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000944,"cp":4659.86},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000944,"cp":4709.57},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000944,"cp":4905.25},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000944,"cp":4951.72},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000944,"cp":4816.83},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000944,"cp":4939.52},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000944,"cp":4964.91},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000944,"cp":5065.93},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000944,"cp":4909.34},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000944,"cp":4910.12},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000944,"cp":4981.75},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000944,"cp":4955.22},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000944,"cp":4920.47},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000944,"cp":4796.66},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000944,"cp":4774.32},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000944,"cp":4897.09},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000944,"cp":4908.7},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000944,"cp":5001.63},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000944,"cp":4963.64},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000944,"cp":4804.38},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000944,"cp":4932.38},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000944,"cp":4827.31},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000944,"cp":4774.49},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000944,"cp":4722.95},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000944,"cp":4766.43},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000944,"cp":4724.33},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000944,"cp":4751.4},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000944,"cp":4826.85},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000944,"cp":4869.11},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000944,"cp":4822.61},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000944,"cp":4949.21},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000944,"cp":4840.12},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000944,"cp":4939.84},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000944,"cp":4620.85},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000944,"cp":4514.19},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000944,"cp":4387.49},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000944,"cp":4387.09},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000944,"cp":4318.69},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000944,"cp":4282.22},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000944,"cp":4287.93},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000944,"cp":4255.29},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000944,"cp":4196.13},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000944,"cp":4333.73},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000944,"cp":4323.02},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000944,"cp":4357.03},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000944,"cp":4367.99},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000944,"cp":4319.35},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000944,"cp":4255.68},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000944,"cp":4294.12},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000944,"cp":4260.11},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000944,"cp":4271.3},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000944,"cp":4129.13},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000944,"cp":4259.24},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000944,"cp":4268.93},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000944,"cp":4285.41},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000944,"cp":4160.68},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000944,"cp":4078.05},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000944,"cp":4044.63},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000944,"cp":4090.83},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000944,"cp":4106.81},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000944,"cp":3946.02},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000944,"cp":3907.97},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000944,"cp":3902.65},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000944,"cp":3868.82},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000944,"cp":3893.34},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000944,"cp":3890.95},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000944,"cp":3831.49},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000944,"cp":3860.05},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000944,"cp":3813.02},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000944,"cp":3805.19},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000944,"cp":3811.57},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000944,"cp":3778.87},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000944,"cp":3746.23},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000944,"cp":3698.43},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000944,"cp":3677.12},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000944,"cp":3629.46},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000944,"cp":3659.93},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000944,"cp":3769.73},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000944,"cp":3759.69},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000944,"cp":3755.31},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000944,"cp":3789.27},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000944,"cp":3810.96},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000944,"cp":3742.79},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000944,"cp":3758.56},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000944,"cp":3654.34},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000944,"cp":3571.46},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000944,"cp":3511.13},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000944,"cp":3501.14},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000944,"cp":3512.28},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000944,"cp":3542.95},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000944,"cp":3514.25},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000944,"cp":3494.88},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000944,"cp":3455.86},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000944,"cp":3514.83},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000944,"cp":3486.75},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000944,"cp":3532.22},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000944,"cp":3554.93},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000944,"cp":3559.3},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000944,"cp":3525.55},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000944,"cp":3478.21},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000944,"cp":3480.2},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000944,"cp":3438.17},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000944,"cp":3429.62},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000944,"cp":3420.31},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000944,"cp":3422.08},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000944,"cp":3396.3},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000944,"cp":3412.43},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000944,"cp":3452.08},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000944,"cp":3467.87},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000944,"cp":3453.95},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000944,"cp":3472.75},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000944,"cp":3473.48},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000944,"cp":3447.01},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000944,"cp":3395.55},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000944,"cp":3393.02},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000944,"cp":3388.42},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000944,"cp":3360.09},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000944,"cp":3380.86},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000944,"cp":3354.36},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000944,"cp":3332.15},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000944,"cp":3350.05},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000944,"cp":3346.35},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000944,"cp":3329.75},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000944,"cp":3384.26},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000944,"cp":3385.39},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000944,"cp":3397.85},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000944,"cp":3414.74},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000944,"cp":3327.55},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000944,"cp":3323.72},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000944,"cp":3328.6},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000944,"cp":3344.29},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000944,"cp":3372.97},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000944,"cp":3340.61},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000944,"cp":3326.97},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000944,"cp":3312.25},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000944,"cp":3318.59},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000944,"cp":3338.85},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000944,"cp":3317.18},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000944,"cp":3267.35},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000944,"cp":3281.57},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000944,"cp":3294.14},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000944,"cp":3308.38},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000944,"cp":3313.38},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000944,"cp":3317.67},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000944,"cp":3364.38},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000944,"cp":3371.83},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000944,"cp":3295.9},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000944,"cp":3306.17},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000944,"cp":3315.73},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000944,"cp":3298.77},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000944,"cp":3305.79},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000944,"cp":3237.09},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000944,"cp":3225.67},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000944,"cp":3153.37},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000944,"cp":3133.57},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000944,"cp":3075.2},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000944,"cp":3339.31},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000944,"cp":3374.13},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000944,"cp":3405.48},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000944,"cp":3390.97},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000944,"cp":3405.41},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000944,"cp":3412.79},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000944,"cp":3438.73},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000944,"cp":3455.25},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000944,"cp":3420.21},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000944,"cp":3373.07},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000944,"cp":3430.71},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000944,"cp":3428.93},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000944,"cp":3423.39},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000944,"cp":3392.82},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000944,"cp":3414.62},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000944,"cp":3379.01},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000944,"cp":3324.64},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000944,"cp":3333.13},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000944,"cp":3328.96},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000944,"cp":3293.43},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000944,"cp":3264.43},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000944,"cp":3229.75},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000944,"cp":3217.88},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000944,"cp":3224.62},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000944,"cp":3177.53},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000944,"cp":3222.32},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000944,"cp":3231.45},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000944,"cp":3221.22},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000944,"cp":3252.28},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000944,"cp":3254.3},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000944,"cp":3271.59},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000944,"cp":3266.22},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000944,"cp":3270.74},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000944,"cp":3299.23},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000944,"cp":3366.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000944,"cp":3354.73},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000944,"cp":3371.7},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000944,"cp":3392.44},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000944,"cp":3385.74},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000944,"cp":3376.34},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000944,"cp":3337.27},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000944,"cp":3317.05},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000944,"cp":3324.09},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000944,"cp":3310.15},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000944,"cp":3283.87},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000944,"cp":3297.46},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000944,"cp":3311.53},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000944,"cp":3339.5},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000944,"cp":3376.26},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000944,"cp":3379.4},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000944,"cp":3324.05},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000944,"cp":3366.87},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000944,"cp":3325.65},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000944,"cp":3288.04},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000944,"cp":3302.34},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000944,"cp":3323.55},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000944,"cp":3349.75},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000944,"cp":3314.65},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000944,"cp":3307.48},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000944,"cp":3289.49},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000944,"cp":3330.73},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000944,"cp":3385.67},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000944,"cp":3352.26},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000944,"cp":3370.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000944,"cp":3376.08},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000944,"cp":3375.19},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000944,"cp":3346.85},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000944,"cp":3328.02},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000944,"cp":3373.44},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000944,"cp":3405.42},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000944,"cp":3397.53},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000944,"cp":3411.77},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000944,"cp":3423.98},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000944,"cp":3521},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000944,"cp":3511.98},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000944,"cp":3470.84},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000944,"cp":3465.63},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000944,"cp":3450.52},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000944,"cp":3415.51},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000944,"cp":3446.25},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000944,"cp":3405.66},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000944,"cp":3392.16},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000944,"cp":3376.97},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000944,"cp":3352.34},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000944,"cp":3385.61},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000944,"cp":3349.46},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000944,"cp":3380.54},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000944,"cp":3393.76},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000944,"cp":3490.62},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000944,"cp":3480.51},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000944,"cp":3474.98},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000944,"cp":3415.94},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000944,"cp":3418.51},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000944,"cp":3449.29},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000944,"cp":3528.36},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000944,"cp":3500.6},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000944,"cp":3555.04},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000944,"cp":3584.92},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000944,"cp":3619.02},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000944,"cp":3598.22},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000944,"cp":3601.27},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000944,"cp":3526.08},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000944,"cp":3513.64},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000944,"cp":3430.87},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000944,"cp":3448.36},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000944,"cp":3479.43},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000944,"cp":3540.89},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000944,"cp":3515.68},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000944,"cp":3512.81},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000944,"cp":3548.69},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000944,"cp":3549.47},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000944,"cp":3535.19},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000944,"cp":3487.8},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000944,"cp":3420.69},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000944,"cp":3468.88},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000944,"cp":3454.85},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000944,"cp":3571.1},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000944,"cp":3494.39},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000944,"cp":3555.31},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000944,"cp":3451.05},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000944,"cp":3732.79},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000944,"cp":3693.36},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000944,"cp":3462.29},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000944,"cp":3389.37},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000944,"cp":3285.43},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000944,"cp":3250.65},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000944,"cp":3110.12},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000944,"cp":3093.08},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000944,"cp":3053.71},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000944,"cp":3004.43},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000944,"cp":2954.54},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000944,"cp":2953.77},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000944,"cp":2942.4},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000944,"cp":2952.99},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000944,"cp":2946.41},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000944,"cp":3020.74},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000944,"cp":3050.57},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000944,"cp":3068.09},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000944,"cp":3150.79},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000944,"cp":3171.32},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000944,"cp":3202.51},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000944,"cp":3188.5},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000944,"cp":3193.42},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000944,"cp":3217.51},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000944,"cp":3208.76},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000944,"cp":3182.13},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000944,"cp":3182.36},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000944,"cp":3205.55},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000944,"cp":3186.94},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000944,"cp":3241.91},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000944,"cp":3207.1},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000944,"cp":3192.97},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000944,"cp":3151.81},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000944,"cp":3184.96},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000944,"cp":3170.08},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000944,"cp":3165.5},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000944,"cp":3148.67},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000944,"cp":3169.36},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000944,"cp":3144.52},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000944,"cp":3147.8},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000944,"cp":3219.88},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000944,"cp":3270.05},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000944,"cp":3276.97},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000944,"cp":3177.26},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000944,"cp":3236.01},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000944,"cp":3233.73},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000944,"cp":3190.81},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000944,"cp":3275.48},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000944,"cp":3279.48},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000944,"cp":3402.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000944,"cp":3453},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000944,"cp":3499.53},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000944,"cp":3490.23},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000944,"cp":3585.04},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000944,"cp":3566.8},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000944,"cp":3517.94},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000944,"cp":3582.06},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000944,"cp":3504.5},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000944,"cp":3594.7},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000944,"cp":3554.01},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000944,"cp":3585.33},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000944,"cp":3547.68},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000944,"cp":3551.66},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000944,"cp":3572.52},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000944,"cp":3590.84},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000944,"cp":3506.22},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000944,"cp":3440.71},{"date":"2024-06-25T16:00:00.000Z","stockId":1000000000944,"cp":3494.39},{"date":"2024-06-24T16:00:00.000Z","stockId":1000000000944,"cp":3485.29},{"date":"2024-06-23T16:00:00.000Z","stockId":1000000000944,"cp":3494.21},{"date":"2024-06-20T16:00:00.000Z","stockId":1000000000944,"cp":3532.21},{"date":"2024-06-19T16:00:00.000Z","stockId":1000000000944,"cp":3558.75},{"date":"2024-06-18T16:00:00.000Z","stockId":1000000000944,"cp":3545.56},{"date":"2024-06-17T16:00:00.000Z","stockId":1000000000944,"cp":3532.02},{"date":"2024-06-16T16:00:00.000Z","stockId":1000000000944,"cp":3516.85},{"date":"2024-06-13T16:00:00.000Z","stockId":1000000000944,"cp":3572.65},{"date":"2024-06-12T16:00:00.000Z","stockId":1000000000944,"cp":3573.26},{"date":"2024-06-11T16:00:00.000Z","stockId":1000000000944,"cp":3627.14},{"date":"2024-06-10T16:00:00.000Z","stockId":1000000000944,"cp":3562.75},{"date":"2024-06-06T16:00:00.000Z","stockId":1000000000944,"cp":3637.69},{"date":"2024-06-05T16:00:00.000Z","stockId":1000000000944,"cp":3638.84},{"date":"2024-06-04T16:00:00.000Z","stockId":1000000000944,"cp":3580.72},{"date":"2024-06-03T16:00:00.000Z","stockId":1000000000944,"cp":3640.92},{"date":"2024-06-02T16:00:00.000Z","stockId":1000000000944,"cp":3641.24},{"date":"2024-05-30T16:00:00.000Z","stockId":1000000000944,"cp":3671.56},{"date":"2024-05-29T16:00:00.000Z","stockId":1000000000944,"cp":3690.74},{"date":"2024-05-28T16:00:00.000Z","stockId":1000000000944,"cp":3786.32},{"date":"2024-05-27T16:00:00.000Z","stockId":1000000000944,"cp":3723.82},{"date":"2024-05-26T16:00:00.000Z","stockId":1000000000944,"cp":3715.62},{"date":"2024-05-23T16:00:00.000Z","stockId":1000000000944,"cp":3652.5},{"date":"2024-05-22T16:00:00.000Z","stockId":1000000000944,"cp":3660.95},{"date":"2024-05-21T16:00:00.000Z","stockId":1000000000944,"cp":3743.01},{"date":"2024-05-20T16:00:00.000Z","stockId":1000000000944,"cp":3760.47},{"date":"2024-05-19T16:00:00.000Z","stockId":1000000000944,"cp":3828.72},{"date":"2024-05-16T16:00:00.000Z","stockId":1000000000944,"cp":3708.28},{"date":"2024-05-15T16:00:00.000Z","stockId":1000000000944,"cp":3661.52},{"date":"2024-05-14T16:00:00.000Z","stockId":1000000000944,"cp":3693.77},{"date":"2024-05-13T16:00:00.000Z","stockId":1000000000944,"cp":3719.18},{"date":"2024-05-12T16:00:00.000Z","stockId":1000000000944,"cp":3721.29},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000944,"cp":3759.44},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000944,"cp":3729.31},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000944,"cp":3677.99},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000944,"cp":3671.77},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000944,"cp":3646.75},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000944,"cp":3640.34},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000944,"cp":3643.85},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000944,"cp":3688.56},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000944,"cp":3626.54},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000944,"cp":3611.17},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000944,"cp":3587.12},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000944,"cp":3714.71},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000944,"cp":3822.22},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000944,"cp":3811.92},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000944,"cp":3795.78},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000944,"cp":3741.67},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000944,"cp":3823.35},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000944,"cp":3770.41},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000944,"cp":3747.96},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000944,"cp":3742.01},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000944,"cp":3697.71},{"date":"2024-04-07T16:00:00.000Z","stockId":1000000000944,"cp":3706.63},{"date":"2024-04-02T16:00:00.000Z","stockId":1000000000944,"cp":3721.92},{"date":"2024-04-01T16:00:00.000Z","stockId":1000000000944,"cp":3630.91},{"date":"2024-03-31T16:00:00.000Z","stockId":1000000000944,"cp":3596.43},{"date":"2024-03-28T16:00:00.000Z","stockId":1000000000944,"cp":3567.39},{"date":"2024-03-27T16:00:00.000Z","stockId":1000000000944,"cp":3463.08},{"date":"2024-03-26T16:00:00.000Z","stockId":1000000000944,"cp":3424.02},{"date":"2024-03-25T16:00:00.000Z","stockId":1000000000944,"cp":3449.97},{"date":"2024-03-24T16:00:00.000Z","stockId":1000000000944,"cp":3473.28},{"date":"2024-03-21T16:00:00.000Z","stockId":1000000000944,"cp":3442.38},{"date":"2024-03-20T16:00:00.000Z","stockId":1000000000944,"cp":3498.81},{"date":"2024-03-19T16:00:00.000Z","stockId":1000000000944,"cp":3487.46},{"date":"2024-03-18T16:00:00.000Z","stockId":1000000000944,"cp":3479.82},{"date":"2024-03-17T16:00:00.000Z","stockId":1000000000944,"cp":3486.22},{"date":"2024-03-14T16:00:00.000Z","stockId":1000000000944,"cp":3496.24},{"date":"2024-03-13T16:00:00.000Z","stockId":1000000000944,"cp":3444.79},{"date":"2024-03-12T16:00:00.000Z","stockId":1000000000944,"cp":3399.86},{"date":"2024-03-11T16:00:00.000Z","stockId":1000000000944,"cp":3386.39},{"date":"2024-03-10T16:00:00.000Z","stockId":1000000000944,"cp":3481.91},{"date":"2024-03-07T16:00:00.000Z","stockId":1000000000944,"cp":3497.6},{"date":"2024-03-06T16:00:00.000Z","stockId":1000000000944,"cp":3472.33},{"date":"2024-03-05T16:00:00.000Z","stockId":1000000000944,"cp":3412.83},{"date":"2024-03-04T16:00:00.000Z","stockId":1000000000944,"cp":3398.3},{"date":"2024-03-03T16:00:00.000Z","stockId":1000000000944,"cp":3386.47},{"date":"2024-02-29T16:00:00.000Z","stockId":1000000000944,"cp":3339.38},{"date":"2024-02-28T16:00:00.000Z","stockId":1000000000944,"cp":3318.08},{"date":"2024-02-27T16:00:00.000Z","stockId":1000000000944,"cp":3268.66},{"date":"2024-02-26T16:00:00.000Z","stockId":1000000000944,"cp":3294.46},{"date":"2024-02-25T16:00:00.000Z","stockId":1000000000944,"cp":3271.74},{"date":"2024-02-22T16:00:00.000Z","stockId":1000000000944,"cp":3327.11},{"date":"2024-02-21T16:00:00.000Z","stockId":1000000000944,"cp":3330.52},{"date":"2024-02-20T16:00:00.000Z","stockId":1000000000944,"cp":3248.12},{"date":"2024-02-19T16:00:00.000Z","stockId":1000000000944,"cp":3244.07},{"date":"2024-02-18T16:00:00.000Z","stockId":1000000000944,"cp":3229.1},{"date":"2024-02-07T16:00:00.000Z","stockId":1000000000944,"cp":3149.89},{"date":"2024-02-06T16:00:00.000Z","stockId":1000000000944,"cp":3134.02},{"date":"2024-02-05T16:00:00.000Z","stockId":1000000000944,"cp":3054.14},{"date":"2024-02-04T16:00:00.000Z","stockId":1000000000944,"cp":2977.88},{"date":"2024-02-01T16:00:00.000Z","stockId":1000000000944,"cp":2980.48},{"date":"2024-01-31T16:00:00.000Z","stockId":1000000000944,"cp":3010.56},{"date":"2024-01-30T16:00:00.000Z","stockId":1000000000944,"cp":3035.22},{"date":"2024-01-29T16:00:00.000Z","stockId":1000000000944,"cp":3064.42},{"date":"2024-01-28T16:00:00.000Z","stockId":1000000000944,"cp":3099.39},{"date":"2024-01-25T16:00:00.000Z","stockId":1000000000944,"cp":3125.27},{"date":"2024-01-24T16:00:00.000Z","stockId":1000000000944,"cp":3104.63},{"date":"2024-01-23T16:00:00.000Z","stockId":1000000000944,"cp":2995.6},{"date":"2024-01-22T16:00:00.000Z","stockId":1000000000944,"cp":2939.07},{"date":"2024-01-21T16:00:00.000Z","stockId":1000000000944,"cp":2913.93},{"date":"2024-01-18T16:00:00.000Z","stockId":1000000000944,"cp":3005.91},{"date":"2024-01-17T16:00:00.000Z","stockId":1000000000944,"cp":3027.34},{"date":"2024-01-16T16:00:00.000Z","stockId":1000000000944,"cp":3021.69},{"date":"2024-01-15T16:00:00.000Z","stockId":1000000000944,"cp":3097.15},{"date":"2024-01-14T16:00:00.000Z","stockId":1000000000944,"cp":3097.45},{"date":"2024-01-11T16:00:00.000Z","stockId":1000000000944,"cp":3102.36},{"date":"2024-01-10T16:00:00.000Z","stockId":1000000000944,"cp":3099.56},{"date":"2024-01-09T16:00:00.000Z","stockId":1000000000944,"cp":3103.37},{"date":"2024-01-08T16:00:00.000Z","stockId":1000000000944,"cp":3122.36},{"date":"2024-01-07T16:00:00.000Z","stockId":1000000000944,"cp":3100.14},{"date":"2024-01-04T16:00:00.000Z","stockId":1000000000944,"cp":3128.36},{"date":"2024-01-03T16:00:00.000Z","stockId":1000000000944,"cp":3143.36},{"date":"2024-01-02T16:00:00.000Z","stockId":1000000000944,"cp":3149.73},{"date":"2024-01-01T16:00:00.000Z","stockId":1000000000944,"cp":3130.69},{"date":"2023-12-28T16:00:00.000Z","stockId":1000000000944,"cp":3101.59},{"date":"2023-12-27T16:00:00.000Z","stockId":1000000000944,"cp":3086.95},{"date":"2023-12-26T16:00:00.000Z","stockId":1000000000944,"cp":3056.95},{"date":"2023-12-25T16:00:00.000Z","stockId":1000000000944,"cp":3028.58},{"date":"2023-12-24T16:00:00.000Z","stockId":1000000000944,"cp":3042.24},{"date":"2023-12-21T16:00:00.000Z","stockId":1000000000944,"cp":3015.19},{"date":"2023-12-20T16:00:00.000Z","stockId":1000000000944,"cp":2968.31},{"date":"2023-12-19T16:00:00.000Z","stockId":1000000000944,"cp":2954.4},{"date":"2023-12-18T16:00:00.000Z","stockId":1000000000944,"cp":2948.63},{"date":"2023-12-17T16:00:00.000Z","stockId":1000000000944,"cp":2954.83},{"date":"2023-12-14T16:00:00.000Z","stockId":1000000000944,"cp":2970.72},{"date":"2023-12-13T16:00:00.000Z","stockId":1000000000944,"cp":2969.56},{"date":"2023-12-12T16:00:00.000Z","stockId":1000000000944,"cp":2970.22},{"date":"2023-12-11T16:00:00.000Z","stockId":1000000000944,"cp":3020.51},{"date":"2023-12-10T16:00:00.000Z","stockId":1000000000944,"cp":3019},{"date":"2023-12-07T16:00:00.000Z","stockId":1000000000944,"cp":3020.57},{"date":"2023-12-06T16:00:00.000Z","stockId":1000000000944,"cp":3030.71},{"date":"2023-12-05T16:00:00.000Z","stockId":1000000000944,"cp":3057.15},{"date":"2023-12-04T16:00:00.000Z","stockId":1000000000944,"cp":3026.11},{"date":"2023-12-03T16:00:00.000Z","stockId":1000000000944,"cp":3086.03},{"date":"2023-11-30T16:00:00.000Z","stockId":1000000000944,"cp":3057.56},{"date":"2023-11-29T16:00:00.000Z","stockId":1000000000944,"cp":3059.12},{"date":"2023-11-28T16:00:00.000Z","stockId":1000000000944,"cp":3064.82},{"date":"2023-11-27T16:00:00.000Z","stockId":1000000000944,"cp":3054.48},{"date":"2023-11-26T16:00:00.000Z","stockId":1000000000944,"cp":3050.98},{"date":"2023-11-23T16:00:00.000Z","stockId":1000000000944,"cp":3053.06},{"date":"2023-11-22T16:00:00.000Z","stockId":1000000000944,"cp":3063.57},{"date":"2023-11-21T16:00:00.000Z","stockId":1000000000944,"cp":3047.83},{"date":"2023-11-20T16:00:00.000Z","stockId":1000000000944,"cp":3082.2},{"date":"2023-11-19T16:00:00.000Z","stockId":1000000000944,"cp":3071.87},{"date":"2023-11-16T16:00:00.000Z","stockId":1000000000944,"cp":3073.62},{"date":"2023-11-15T16:00:00.000Z","stockId":1000000000944,"cp":3071.97},{"date":"2023-11-14T16:00:00.000Z","stockId":1000000000944,"cp":3097.72},{"date":"2023-11-13T16:00:00.000Z","stockId":1000000000944,"cp":3052.46},{"date":"2023-11-12T16:00:00.000Z","stockId":1000000000944,"cp":3067.72},{"date":"2023-11-09T16:00:00.000Z","stockId":1000000000944,"cp":3052.62},{"date":"2023-11-08T16:00:00.000Z","stockId":1000000000944,"cp":3055.62},{"date":"2023-11-07T16:00:00.000Z","stockId":1000000000944,"cp":3021.35},{"date":"2023-11-06T16:00:00.000Z","stockId":1000000000944,"cp":3046.54},{"date":"2023-11-05T16:00:00.000Z","stockId":1000000000944,"cp":3050.06},{"date":"2023-11-02T16:00:00.000Z","stockId":1000000000944,"cp":3070.51},{"date":"2023-11-01T16:00:00.000Z","stockId":1000000000944,"cp":3067.64},{"date":"2023-10-31T16:00:00.000Z","stockId":1000000000944,"cp":3084.84},{"date":"2023-10-30T16:00:00.000Z","stockId":1000000000944,"cp":3105.22},{"date":"2023-10-29T16:00:00.000Z","stockId":1000000000944,"cp":3094.69},{"date":"2023-10-26T16:00:00.000Z","stockId":1000000000944,"cp":3094.58},{"date":"2023-10-25T16:00:00.000Z","stockId":1000000000944,"cp":3073.16},{"date":"2023-10-24T16:00:00.000Z","stockId":1000000000944,"cp":3073.43},{"date":"2023-10-23T16:00:00.000Z","stockId":1000000000944,"cp":3066.34},{"date":"2023-10-22T16:00:00.000Z","stockId":1000000000944,"cp":3026.57},{"date":"2023-10-19T16:00:00.000Z","stockId":1000000000944,"cp":3094.11},{"date":"2023-10-18T16:00:00.000Z","stockId":1000000000944,"cp":3094.66},{"date":"2023-10-17T16:00:00.000Z","stockId":1000000000944,"cp":3148.18},{"date":"2023-10-16T16:00:00.000Z","stockId":1000000000944,"cp":3179.01},{"date":"2023-10-15T16:00:00.000Z","stockId":1000000000944,"cp":3174.05},{"date":"2023-10-12T16:00:00.000Z","stockId":1000000000944,"cp":3182.93},{"date":"2023-10-11T16:00:00.000Z","stockId":1000000000944,"cp":3216.53},{"date":"2023-10-10T16:00:00.000Z","stockId":1000000000944,"cp":3166.41},{"date":"2023-10-09T16:00:00.000Z","stockId":1000000000944,"cp":3199.57},{"date":"2023-10-08T16:00:00.000Z","stockId":1000000000944,"cp":3214.66},{"date":"2023-09-27T16:00:00.000Z","stockId":1000000000944,"cp":3212.13},{"date":"2023-09-26T16:00:00.000Z","stockId":1000000000944,"cp":3221.61},{"date":"2023-09-25T16:00:00.000Z","stockId":1000000000944,"cp":3231.05},{"date":"2023-09-24T16:00:00.000Z","stockId":1000000000944,"cp":3255.21},{"date":"2023-09-21T16:00:00.000Z","stockId":1000000000944,"cp":3274.52},{"date":"2023-09-20T16:00:00.000Z","stockId":1000000000944,"cp":3267.3},{"date":"2023-09-19T16:00:00.000Z","stockId":1000000000944,"cp":3298.06},{"date":"2023-09-18T16:00:00.000Z","stockId":1000000000944,"cp":3320.6},{"date":"2023-09-17T16:00:00.000Z","stockId":1000000000944,"cp":3317.3},{"date":"2023-09-14T16:00:00.000Z","stockId":1000000000944,"cp":3309.12},{"date":"2023-09-13T16:00:00.000Z","stockId":1000000000944,"cp":3322.85},{"date":"2023-09-12T16:00:00.000Z","stockId":1000000000944,"cp":3284.73},{"date":"2023-09-11T16:00:00.000Z","stockId":1000000000944,"cp":3280.28},{"date":"2023-09-10T16:00:00.000Z","stockId":1000000000944,"cp":3292.03},{"date":"2023-09-07T16:00:00.000Z","stockId":1000000000944,"cp":3260.27},{"date":"2023-09-06T16:00:00.000Z","stockId":1000000000944,"cp":3296.53},{"date":"2023-09-05T16:00:00.000Z","stockId":1000000000944,"cp":3322.49},{"date":"2023-09-04T16:00:00.000Z","stockId":1000000000944,"cp":3327.8},{"date":"2023-09-03T16:00:00.000Z","stockId":1000000000944,"cp":3331.44},{"date":"2023-08-31T16:00:00.000Z","stockId":1000000000944,"cp":3240.14},{"date":"2023-08-30T16:00:00.000Z","stockId":1000000000944,"cp":3161.65},{"date":"2023-08-29T16:00:00.000Z","stockId":1000000000944,"cp":3185.84},{"date":"2023-08-28T16:00:00.000Z","stockId":1000000000944,"cp":3180.15},{"date":"2023-08-27T16:00:00.000Z","stockId":1000000000944,"cp":3160.92},{"date":"2023-08-24T16:00:00.000Z","stockId":1000000000944,"cp":3130.69},{"date":"2023-08-23T16:00:00.000Z","stockId":1000000000944,"cp":3166.02},{"date":"2023-08-22T16:00:00.000Z","stockId":1000000000944,"cp":3134.6},{"date":"2023-08-21T16:00:00.000Z","stockId":1000000000944,"cp":3169.68},{"date":"2023-08-20T16:00:00.000Z","stockId":1000000000944,"cp":3126.71},{"date":"2023-08-17T16:00:00.000Z","stockId":1000000000944,"cp":3160.45},{"date":"2023-08-16T16:00:00.000Z","stockId":1000000000944,"cp":3206.72},{"date":"2023-08-15T16:00:00.000Z","stockId":1000000000944,"cp":3195.92},{"date":"2023-08-14T16:00:00.000Z","stockId":1000000000944,"cp":3224.23},{"date":"2023-08-13T16:00:00.000Z","stockId":1000000000944,"cp":3236.6},{"date":"2023-08-10T16:00:00.000Z","stockId":1000000000944,"cp":3253.13},{"date":"2023-08-09T16:00:00.000Z","stockId":1000000000944,"cp":3322.32},{"date":"2023-08-08T16:00:00.000Z","stockId":1000000000944,"cp":3305.27},{"date":"2023-08-07T16:00:00.000Z","stockId":1000000000944,"cp":3327.82},{"date":"2023-08-06T16:00:00.000Z","stockId":1000000000944,"cp":3307.12},{"date":"2023-08-03T16:00:00.000Z","stockId":1000000000944,"cp":3304.27},{"date":"2023-08-02T16:00:00.000Z","stockId":1000000000944,"cp":3291.95},{"date":"2023-08-01T16:00:00.000Z","stockId":1000000000944,"cp":3305.13},{"date":"2023-07-31T16:00:00.000Z","stockId":1000000000944,"cp":3353.88},{"date":"2023-07-30T16:00:00.000Z","stockId":1000000000944,"cp":3335.54},{"date":"2023-07-27T16:00:00.000Z","stockId":1000000000944,"cp":3315.5},{"date":"2023-07-26T16:00:00.000Z","stockId":1000000000944,"cp":3291.33},{"date":"2023-07-25T16:00:00.000Z","stockId":1000000000944,"cp":3317.82},{"date":"2023-07-24T16:00:00.000Z","stockId":1000000000944,"cp":3318.71},{"date":"2023-07-23T16:00:00.000Z","stockId":1000000000944,"cp":3229.41},{"date":"2023-07-20T16:00:00.000Z","stockId":1000000000944,"cp":3269.84},{"date":"2023-07-19T16:00:00.000Z","stockId":1000000000944,"cp":3296.47},{"date":"2023-07-18T16:00:00.000Z","stockId":1000000000944,"cp":3298.46},{"date":"2023-07-17T16:00:00.000Z","stockId":1000000000944,"cp":3283.9},{"date":"2023-07-16T16:00:00.000Z","stockId":1000000000944,"cp":3286.85},{"date":"2023-07-13T16:00:00.000Z","stockId":1000000000944,"cp":3347.06},{"date":"2023-07-12T16:00:00.000Z","stockId":1000000000944,"cp":3354.64},{"date":"2023-07-11T16:00:00.000Z","stockId":1000000000944,"cp":3287.24},{"date":"2023-07-10T16:00:00.000Z","stockId":1000000000944,"cp":3305.14},{"date":"2023-07-09T16:00:00.000Z","stockId":1000000000944,"cp":3292.91},{"date":"2023-07-06T16:00:00.000Z","stockId":1000000000944,"cp":3282.29},{"date":"2023-07-05T16:00:00.000Z","stockId":1000000000944,"cp":3281.42},{"date":"2023-07-04T16:00:00.000Z","stockId":1000000000944,"cp":3324.53},{"date":"2023-07-03T16:00:00.000Z","stockId":1000000000944,"cp":3301.14},{"date":"2023-07-02T16:00:00.000Z","stockId":1000000000944,"cp":3309.19},{"date":"2023-06-29T16:00:00.000Z","stockId":1000000000944,"cp":3237.44},{"date":"2023-06-28T16:00:00.000Z","stockId":1000000000944,"cp":3209.81},{"date":"2023-06-27T16:00:00.000Z","stockId":1000000000944,"cp":3243.19},{"date":"2023-06-26T16:00:00.000Z","stockId":1000000000944,"cp":3235.44},{"date":"2023-06-25T16:00:00.000Z","stockId":1000000000944,"cp":3182.38},{"date":"2023-06-20T16:00:00.000Z","stockId":1000000000944,"cp":3215.44},{"date":"2023-06-19T16:00:00.000Z","stockId":1000000000944,"cp":3262.94},{"date":"2023-06-18T16:00:00.000Z","stockId":1000000000944,"cp":3291.91},{"date":"2023-06-15T16:00:00.000Z","stockId":1000000000944,"cp":3338.53},{"date":"2023-06-14T16:00:00.000Z","stockId":1000000000944,"cp":3320.86},{"date":"2023-06-13T16:00:00.000Z","stockId":1000000000944,"cp":3299.7},{"date":"2023-06-12T16:00:00.000Z","stockId":1000000000944,"cp":3288.99},{"date":"2023-06-11T16:00:00.000Z","stockId":1000000000944,"cp":3304.35}],"query":{"years":3,"startDate":"2023-06-10T23:22:42.211Z","endDate":"2026-06-10T23:22:42.210Z","daysSpan":20},"stock":{"_id":1000000000944,"areaCode":"cn","market":"a","stockType":"index","exchange":"sh","stockCode":"000944","tickerId":944,"source":"csi","fsTableType":"non_financial","currency":"CNY","constituentsMarkets":["a"],"followedNum":4,"insertedDate":"2026-05-21T09:22:03.654Z","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证内地主题系列指数包括中证内地消费主题指数、中证内地资源主题指数、中证内地运输主题指数、中证内地银行主题指数、中证内地地产主题指数等指数，以反映沪深市场各重要主题类上市公司证券的整体表现。","fullName":"中证内地资源主题指数","launchDate":"2009-10-27T16:00:00.000Z","name":"内地资源","rebalancingFrequency":"semi-annually","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000944factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000944_Index_Methodology_cn.pdf","hotSpots":[],"series":"thematic","totalReturnIndexId":1000001700944,"pinyin":"ndzy","memoNum":1,"hotMetrics":{"tr_cp":{"stockId":1000000000944,"type":"tr_cp","last_data_date":"2026-06-09T16:00:00.000Z","start_date":"2009-10-27T16:00:00.000Z","tr_cpc_fys":-0.00016334367005588213,"tr_cpc_w1":-0.07843416567936312,"tr_cpc_w2":-0.06672968706385152,"tr_cpc_m1":-0.12953901791486577,"tr_cpc_m3":-0.16234666475781645,"tr_cpc_m6":0.07871958832484505,"tr_cpc_y1":0.6079250735019246,"tr_cp_cac_y2":0.24348037469849815,"tr_cp_cac_y3":0.2066448447005862,"tr_cp_cac_y5":0.1421818978200029,"tr_cp_cac_y10":0.11064785057126936,"tr_cp_cac_fs":0.02358169807341448,"tr_cp_cuc_y2":0.5489631571878231,"tr_cp_cuc_y3":0.7577523403916924,"tr_cp_cuc_y5":0.9439109415193394,"tr_cp_cuc_y10":1.8576487023224244},"mtasl":{"stockId":1000000000944,"type":"mtasl","last_data_date":"2026-06-08T16:00:00.000Z","cpc":0.016187128576209527,"mtaslb_fb":123772030882,"mtaslb_sb":696561110.8100001,"mtaslb":124468591992.81,"mtaslb_mc_r":0.012153671271973263,"npa_o_f_d1":640937753,"npa_o_f_d5":-258456460,"npa_o_f_d20":-5065153544,"npa_o_f_d60":2843913724,"npa_o_f_d120":30237443390,"npa_o_f_d240":57783464053,"npa_o_f_ys":26833434623,"fb_mc_rc_d1":0.0000624768326001708,"fb_mc_rc_d5":-0.00002649130663779991,"fb_mc_rc_d20":-0.00047859722832232815,"fb_mc_rc_d60":0.00020876750228844147,"fb_mc_rc_d120":0.003481097994178596,"fb_mc_rc_d240":0.006757903494641181,"fb_mc_rc_ys":0.0023036611658991298},"ic":{"stockId":1000000000944,"type":"ic","ic_t10_ws":0.46759000000000006,"ic_num":50,"last_data_date":"2026-06-08T16:00:00.000Z"},"cp":{"stockId":1000000000944,"type":"cp","last_data_date":"2026-06-09T16:00:00.000Z","cpc":-0.016775888567611474,"cpc_fys":-0.004326214675213547,"cpc_w1":-0.07892117643572671,"cpc_w2":-0.06768527748617204,"cpc_m1":-0.13267942316719672,"cpc_m3":-0.16563849524335839,"cpc_m6":0.0734742632868397,"cpc_y1":0.556219169206756,"cp_cac_y2":0.20434798201662163,"cp_cac_y3":0.16689142626486086,"cp_cac_y5":0.10722724455570298,"cp_cac_y10":0.08346798289830115,"cp_cac_fs":0.002764958264990458,"cp_cuc_y2":0.4526306529693296,"cp_cuc_y3":0.5895402737962383,"cp_cuc_y5":0.664116848639065,"cp_cuc_y10":1.2302215356824813}},"priceMetrics":{"date":"2026-06-09T16:00:00.000Z","cmc":7227653478313,"ecmc":2756647556041.021,"mc":10054229618204.463,"mc_om":7473483496340.68,"dyr":{"mcw":0.028976422480495152},"pb":{"mcw":1.817679976954248},"pe_ttm":{"mcw":16.108175219870343},"ps_ttm":{"mcw":1.024571374877337},"cp":5284.22,"ta":107699333901,"tv":4245881750,"cpc":-0.016775888567611492,"fet_as_ma":0},"staticDividendYieldRatio":0.028976422480495152,"stocksNum":50,"constituentsWeightingList":[{"_id":"6a28bfc4a6e3b53202397139","stockId":1000000000944,"date":"2026-06-08T16:00:00.000Z","constituentId":601899,"weighting":0.126058,"lastUpdated":"2026-06-10T01:37:08.965Z","stock":{"_id":601899,"stockCode":"601899","exchange":"sh","market":"a","stockType":"company","followedNum":4480,"areaCode":"cn","blackenedNum":14,"fsTableType":"non_financial","tickerId":601899,"memoNum":57,"currency":"CNY","name":"紫金矿业"},"priceMetrics":{"mc":736562795029.4}},{"_id":"6a28bfc4a6e3b5320239713a","stockId":1000000000944,"date":"2026-06-08T16:00:00.000Z","constituentId":601088,"weighting":0.059528,"lastUpdated":"2026-06-10T01:37:08.980Z","stock":{"_id":601088,"stockCode":"601088","exchange":"sh","market":"a","stockType":"company","followedNum":6364,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","tickerId":601088,"memoNum":72,"currency":"CNY","name":"中国神华"},"priceMetrics":{"mc":1030465023783.0399}},{"_id":"6a28bfc5a6e3b5320239713b","stockId":1000000000944,"date":"2026-06-08T16:00:00.000Z","constituentId":603993,"weighting":0.050663,"lastUpdated":"2026-06-10T01:37:09.031Z","stock":{"_id":603993,"stockCode":"603993","exchange":"sh","market":"a","stockType":"company","followedNum":2014,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":603993,"memoNum":23,"currency":"CNY","name":"洛阳钼业"},"priceMetrics":{"mc":359210467855.04}},{"_id":"6a28bfc5a6e3b5320239713c","stockId":1000000000944,"date":"2026-06-08T16:00:00.000Z","constituentId":600111,"weighting":0.041806,"lastUpdated":"2026-06-10T01:37:09.039Z","stock":{"_id":600111,"stockCode":"600111","exchange":"sh","market":"a","stockType":"company","followedNum":1793,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":600111,"memoNum":23,"currency":"CNY","name":"北方稀土"},"priceMetrics":{"mc":170305751816.62}},{"_id":"6a28bfc5a6e3b5320239713d","stockId":1000000000944,"date":"2026-06-08T16:00:00.000Z","constituentId":601857,"weighting":0.039889,"lastUpdated":"2026-06-10T01:37:09.044Z","stock":{"_id":601857,"stockCode":"601857","exchange":"sh","market":"a","stockType":"company","followedNum":2443,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","tickerId":601857,"memoNum":21,"currency":"CNY","name":"中国石油"},"priceMetrics":{"mc":1874134812856.3203}},{"_id":"6a28bfc5a6e3b5320239713e","stockId":1000000000944,"date":"2026-06-08T16:00:00.000Z","constituentId":601225,"weighting":0.035637,"lastUpdated":"2026-06-10T01:37:09.050Z","stock":{"_id":601225,"stockCode":"601225","exchange":"sh","market":"a","stockType":"company","followedNum":4781,"areaCode":"cn","blackenedNum":14,"fsTableType":"non_financial","tickerId":601225,"memoNum":53,"currency":"CNY","name":"陕西煤业"},"priceMetrics":{"mc":258177850000}},{"_id":"6a28bfc5a6e3b5320239713f","stockId":1000000000944,"date":"2026-06-08T16:00:00.000Z","constituentId":600176,"weighting":0.03198,"lastUpdated":"2026-06-10T01:37:09.054Z","stock":{"_id":600176,"stockCode":"600176","exchange":"sh","market":"a","stockType":"company","followedNum":3361,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","tickerId":600176,"memoNum":51,"currency":"CNY","name":"中国巨石"},"priceMetrics":{"mc":157603492981.36}},{"_id":"6a28bfc5a6e3b53202397140","stockId":1000000000944,"date":"2026-06-08T16:00:00.000Z","constituentId":600938,"weighting":0.028527,"lastUpdated":"2026-06-10T01:37:09.058Z","stock":{"_id":600938,"name":"中国海油","exchange":"sh","market":"a","areaCode":"cn","stockType":"company","stockCode":"600938","tickerId":600938,"currency":"CNY","fsTableType":"non_financial","followedNum":1948,"blackenedNum":0,"memoNum":24},"priceMetrics":{"mc":1618394933155.2}},{"_id":"6a28bfc5a6e3b53202397141","stockId":1000000000944,"date":"2026-06-08T16:00:00.000Z","constituentId":601600,"weighting":0.027384,"lastUpdated":"2026-06-10T01:37:09.062Z","stock":{"_id":601600,"stockCode":"601600","exchange":"sh","market":"a","stockType":"company","followedNum":1372,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","tickerId":601600,"memoNum":27,"currency":"CNY","name":"中国铝业"},"priceMetrics":{"mc":173265210402.69998}},{"_id":"6a28bfc5a6e3b53202397142","stockId":1000000000944,"date":"2026-06-08T16:00:00.000Z","constituentId":2460,"weighting":0.026118,"lastUpdated":"2026-06-10T01:37:09.066Z","stock":{"_id":2460,"stockCode":"002460","exchange":"sz","market":"a","stockType":"company","followedNum":3216,"areaCode":"cn","blackenedNum":18,"fsTableType":"non_financial","tickerId":2460,"memoNum":41,"currency":"CNY","name":"赣锋锂业"},"priceMetrics":{"mc":141736541710.4}}],"mutualMarketTypes":["ha"],"isBlackened":false}}