window.pageData = {"volatilityList":[{"date":"2026-05-11T16:00:00.000Z","value":0.2788499751506542},{"date":"2026-05-10T16:00:00.000Z","value":0.2808293088835065},{"date":"2026-05-07T16:00:00.000Z","value":0.3285630960525558},{"date":"2026-05-06T16:00:00.000Z","value":0.316715079278063},{"date":"2026-05-05T16:00:00.000Z","value":0.326647436470517},{"date":"2026-04-29T16:00:00.000Z","value":0.323918327638799},{"date":"2026-04-28T16:00:00.000Z","value":0.31529659826154544},{"date":"2026-04-27T16:00:00.000Z","value":0.3153699462762955},{"date":"2026-04-26T16:00:00.000Z","value":0.2936228497869922},{"date":"2026-04-23T16:00:00.000Z","value":0.29342802313943017},{"date":"2026-04-22T16:00:00.000Z","value":0.2830355111198337},{"date":"2026-04-21T16:00:00.000Z","value":0.2914758715236334},{"date":"2026-04-20T16:00:00.000Z","value":0.29664431936864116},{"date":"2026-04-19T16:00:00.000Z","value":0.3509540313514494},{"date":"2026-04-16T16:00:00.000Z","value":0.36214250282982796},{"date":"2026-04-15T16:00:00.000Z","value":0.3756318036019373},{"date":"2026-04-14T16:00:00.000Z","value":0.38274970456688684},{"date":"2026-04-13T16:00:00.000Z","value":0.3935053444552907},{"date":"2026-04-12T16:00:00.000Z","value":0.3824159460263469},{"date":"2026-04-09T16:00:00.000Z","value":0.3873746866291332},{"date":"2026-04-08T16:00:00.000Z","value":0.3915416318513291},{"date":"2026-04-07T16:00:00.000Z","value":0.3947072209291466},{"date":"2026-04-06T16:00:00.000Z","value":0.33945434549525855},{"date":"2026-04-02T16:00:00.000Z","value":0.34110365503226103},{"date":"2026-04-01T16:00:00.000Z","value":0.3470054713047368},{"date":"2026-03-31T16:00:00.000Z","value":0.34785424030608425},{"date":"2026-03-30T16:00:00.000Z","value":0.35801882468463714},{"date":"2026-03-29T16:00:00.000Z","value":0.43846041341295117},{"date":"2026-03-26T16:00:00.000Z","value":0.4569743287003068},{"date":"2026-03-25T16:00:00.000Z","value":0.4546439190509288},{"date":"2026-03-24T16:00:00.000Z","value":0.46005401866342843},{"date":"2026-03-23T16:00:00.000Z","value":0.4513315917116882},{"date":"2026-03-22T16:00:00.000Z","value":0.4404944892502407},{"date":"2026-03-19T16:00:00.000Z","value":0.42120896297259214},{"date":"2026-03-18T16:00:00.000Z","value":0.4103532359940497},{"date":"2026-03-17T16:00:00.000Z","value":0.40203545520755163},{"date":"2026-03-16T16:00:00.000Z","value":0.39312024449643085},{"date":"2026-03-15T16:00:00.000Z","value":0.38935385365456965},{"date":"2026-03-12T16:00:00.000Z","value":0.39486456060323954},{"date":"2026-03-11T16:00:00.000Z","value":0.38468332259920973},{"date":"2026-03-10T16:00:00.000Z","value":0.3731020810857818},{"date":"2026-03-09T16:00:00.000Z","value":0.39929307781552126},{"date":"2026-03-08T16:00:00.000Z","value":0.40196361504225625},{"date":"2026-03-05T16:00:00.000Z","value":0.4010405514147966},{"date":"2026-03-04T16:00:00.000Z","value":0.4020516786535311},{"date":"2026-03-03T16:00:00.000Z","value":0.4097092343822647},{"date":"2026-03-02T16:00:00.000Z","value":0.41412443015899014},{"date":"2026-03-01T16:00:00.000Z","value":0.3608469526034662},{"date":"2026-02-26T16:00:00.000Z","value":0.3494124874995965},{"date":"2026-02-25T16:00:00.000Z","value":0.3709086876358339},{"date":"2026-02-24T16:00:00.000Z","value":0.36852763471379174},{"date":"2026-02-23T16:00:00.000Z","value":0.3781836409398848},{"date":"2026-02-12T16:00:00.000Z","value":0.3926889742704591},{"date":"2026-02-11T16:00:00.000Z","value":0.3948423716011792},{"date":"2026-02-10T16:00:00.000Z","value":0.41349336807996606},{"date":"2026-02-09T16:00:00.000Z","value":0.41184075674049436},{"date":"2026-02-08T16:00:00.000Z","value":0.46459477342777256},{"date":"2026-02-05T16:00:00.000Z","value":0.5153877777641105},{"date":"2026-02-04T16:00:00.000Z","value":0.5372445001162094},{"date":"2026-02-03T16:00:00.000Z","value":0.5619038804500959},{"date":"2026-02-02T16:00:00.000Z","value":0.5618941387099279},{"date":"2026-02-01T16:00:00.000Z","value":0.5496749004528363},{"date":"2026-01-29T16:00:00.000Z","value":0.548465998390919},{"date":"2026-01-28T16:00:00.000Z","value":0.5496913585216818},{"date":"2026-01-27T16:00:00.000Z","value":0.5476407743547352},{"date":"2026-01-26T16:00:00.000Z","value":0.538756677931769},{"date":"2026-01-25T16:00:00.000Z","value":0.5354460892529092},{"date":"2026-01-22T16:00:00.000Z","value":0.4965376602893535},{"date":"2026-01-21T16:00:00.000Z","value":0.4999089622573809},{"date":"2026-01-20T16:00:00.000Z","value":0.5077318403989898},{"date":"2026-01-19T16:00:00.000Z","value":0.5076701009965001},{"date":"2026-01-18T16:00:00.000Z","value":0.49211282927956856},{"date":"2026-01-15T16:00:00.000Z","value":0.4868104118118196},{"date":"2026-01-14T16:00:00.000Z","value":0.47943807731897775},{"date":"2026-01-13T16:00:00.000Z","value":0.4512416875680148},{"date":"2026-01-12T16:00:00.000Z","value":0.4451946480144516},{"date":"2026-01-11T16:00:00.000Z","value":0.3415569203499506},{"date":"2026-01-08T16:00:00.000Z","value":0.30600217306740163},{"date":"2026-01-07T16:00:00.000Z","value":0.28601248473233015},{"date":"2026-01-06T16:00:00.000Z","value":0.26298686509785835},{"date":"2026-01-05T16:00:00.000Z","value":0.2585666500928644},{"date":"2026-01-04T16:00:00.000Z","value":0.24727863049038168},{"date":"2025-12-30T16:00:00.000Z","value":0.24564629859478226},{"date":"2025-12-29T16:00:00.000Z","value":0.24774403750174454},{"date":"2025-12-28T16:00:00.000Z","value":0.244365699449274},{"date":"2025-12-25T16:00:00.000Z","value":0.24686720084629973},{"date":"2025-12-24T16:00:00.000Z","value":0.24740601074254887},{"date":"2025-12-23T16:00:00.000Z","value":0.21918402502425613},{"date":"2025-12-22T16:00:00.000Z","value":0.22420800143394662},{"date":"2025-12-21T16:00:00.000Z","value":0.20050085743275825},{"date":"2025-12-18T16:00:00.000Z","value":0.250020727128903},{"date":"2025-12-17T16:00:00.000Z","value":0.26228915179130546},{"date":"2025-12-16T16:00:00.000Z","value":0.2663151687421244},{"date":"2025-12-15T16:00:00.000Z","value":0.2666148877463674},{"date":"2025-12-14T16:00:00.000Z","value":0.270370814963874},{"date":"2025-12-11T16:00:00.000Z","value":0.2728447986584369},{"date":"2025-12-10T16:00:00.000Z","value":0.27105727323277},{"date":"2025-12-09T16:00:00.000Z","value":0.2709949063058819},{"date":"2025-12-08T16:00:00.000Z","value":0.27426775312085866},{"date":"2025-12-07T16:00:00.000Z","value":0.2771723943788436},{"date":"2025-12-04T16:00:00.000Z","value":0.27426587673365327},{"date":"2025-12-03T16:00:00.000Z","value":0.2615374714085978},{"date":"2025-12-02T16:00:00.000Z","value":0.26427739770140257},{"date":"2025-12-01T16:00:00.000Z","value":0.2599389728699699},{"date":"2025-11-30T16:00:00.000Z","value":0.267803266934331},{"date":"2025-11-27T16:00:00.000Z","value":0.25978431044422706},{"date":"2025-11-26T16:00:00.000Z","value":0.25477016264415214},{"date":"2025-11-25T16:00:00.000Z","value":0.25959460138750906},{"date":"2025-11-24T16:00:00.000Z","value":0.24418518360449964},{"date":"2025-11-23T16:00:00.000Z","value":0.2482325633042802},{"date":"2025-11-20T16:00:00.000Z","value":0.17979468977875543},{"date":"2025-11-19T16:00:00.000Z","value":0.18999969882300732},{"date":"2025-11-18T16:00:00.000Z","value":0.1849199416851389},{"date":"2025-11-17T16:00:00.000Z","value":0.18429593521371332},{"date":"2025-11-16T16:00:00.000Z","value":0.1784237433281556},{"date":"2025-11-13T16:00:00.000Z","value":0.167968748583131},{"date":"2025-11-12T16:00:00.000Z","value":0.21279808459397567},{"date":"2025-11-11T16:00:00.000Z","value":0.2136335429229871},{"date":"2025-11-10T16:00:00.000Z","value":0.21268274531808548},{"date":"2025-11-09T16:00:00.000Z","value":0.21287860772392958},{"date":"2025-11-06T16:00:00.000Z","value":0.22017359125747835},{"date":"2025-11-05T16:00:00.000Z","value":0.22057885667381347},{"date":"2025-11-04T16:00:00.000Z","value":0.21468634697513259},{"date":"2025-11-03T16:00:00.000Z","value":0.25457252393117474},{"date":"2025-11-02T16:00:00.000Z","value":0.24829308764784083},{"date":"2025-10-30T16:00:00.000Z","value":0.24760086919595703},{"date":"2025-10-29T16:00:00.000Z","value":0.2466767005325629},{"date":"2025-10-28T16:00:00.000Z","value":0.241033483223687},{"date":"2025-10-27T16:00:00.000Z","value":0.24266764557809517},{"date":"2025-10-26T16:00:00.000Z","value":0.23959864729822708},{"date":"2025-10-23T16:00:00.000Z","value":0.24218516365810425},{"date":"2025-10-22T16:00:00.000Z","value":0.22934552268436603},{"date":"2025-10-21T16:00:00.000Z","value":0.22898558548244216},{"date":"2025-10-20T16:00:00.000Z","value":0.22470257911988872},{"date":"2025-10-19T16:00:00.000Z","value":0.22780413893691076},{"date":"2025-10-16T16:00:00.000Z","value":0.2268530665939434},{"date":"2025-10-15T16:00:00.000Z","value":0.1905406969738439},{"date":"2025-10-14T16:00:00.000Z","value":0.1835386388597697},{"date":"2025-10-13T16:00:00.000Z","value":0.19921383501878118},{"date":"2025-10-12T16:00:00.000Z","value":0.19053611794064326},{"date":"2025-10-09T16:00:00.000Z","value":0.1878963064435834},{"date":"2025-10-08T16:00:00.000Z","value":0.246590681022265},{"date":"2025-09-29T16:00:00.000Z","value":0.36195806267485714},{"date":"2025-09-28T16:00:00.000Z","value":0.33805663574699907},{"date":"2025-09-25T16:00:00.000Z","value":0.33468455914898204},{"date":"2025-09-24T16:00:00.000Z","value":0.3419275605998641},{"date":"2025-09-23T16:00:00.000Z","value":0.3488656484956802},{"date":"2025-09-22T16:00:00.000Z","value":0.34838698727085216},{"date":"2025-09-21T16:00:00.000Z","value":0.34839941361345367},{"date":"2025-09-18T16:00:00.000Z","value":0.3612489279511469},{"date":"2025-09-17T16:00:00.000Z","value":0.3690023475826769},{"date":"2025-09-16T16:00:00.000Z","value":0.3688643940851006},{"date":"2025-09-15T16:00:00.000Z","value":0.3737205758644085},{"date":"2025-09-14T16:00:00.000Z","value":0.3776246187877416},{"date":"2025-09-11T16:00:00.000Z","value":0.39196818747447637},{"date":"2025-09-10T16:00:00.000Z","value":0.3933935984204887},{"date":"2025-09-09T16:00:00.000Z","value":0.39310512943957515},{"date":"2025-09-08T16:00:00.000Z","value":0.3939960238748308},{"date":"2025-09-07T16:00:00.000Z","value":0.39285209506047114},{"date":"2025-09-04T16:00:00.000Z","value":0.3939483769873802},{"date":"2025-09-03T16:00:00.000Z","value":0.39165169258960675},{"date":"2025-09-02T16:00:00.000Z","value":0.36624988063301994},{"date":"2025-09-01T16:00:00.000Z","value":0.27152376992096466},{"date":"2025-08-31T16:00:00.000Z","value":0.258353682658721},{"date":"2025-08-28T16:00:00.000Z","value":0.2773603533934975},{"date":"2025-08-27T16:00:00.000Z","value":0.28796291147198744},{"date":"2025-08-26T16:00:00.000Z","value":0.2856963161632173},{"date":"2025-08-25T16:00:00.000Z","value":0.2808036736513928},{"date":"2025-08-24T16:00:00.000Z","value":0.2826800200934569},{"date":"2025-08-21T16:00:00.000Z","value":0.2804751099161484},{"date":"2025-08-20T16:00:00.000Z","value":0.27186799240204945},{"date":"2025-08-19T16:00:00.000Z","value":0.27567103779260016},{"date":"2025-08-18T16:00:00.000Z","value":0.2848714629394245},{"date":"2025-08-17T16:00:00.000Z","value":0.2737799001324189},{"date":"2025-08-14T16:00:00.000Z","value":0.26025825886051435},{"date":"2025-08-13T16:00:00.000Z","value":0.2629544792594802},{"date":"2025-08-12T16:00:00.000Z","value":0.2624490058475072},{"date":"2025-08-11T16:00:00.000Z","value":0.2638996710727014},{"date":"2025-08-10T16:00:00.000Z","value":0.25706478113867526},{"date":"2025-08-07T16:00:00.000Z","value":0.25669893247296327},{"date":"2025-08-06T16:00:00.000Z","value":0.25440904401348835},{"date":"2025-08-05T16:00:00.000Z","value":0.25503617352588737},{"date":"2025-08-04T16:00:00.000Z","value":0.2458585129529351},{"date":"2025-08-03T16:00:00.000Z","value":0.24572797927038686},{"date":"2025-07-31T16:00:00.000Z","value":0.2185394135636307},{"date":"2025-07-30T16:00:00.000Z","value":0.20348776645791447},{"date":"2025-07-29T16:00:00.000Z","value":0.2022354788899139},{"date":"2025-07-28T16:00:00.000Z","value":0.21577097892128197},{"date":"2025-07-27T16:00:00.000Z","value":0.210800993764451},{"date":"2025-07-24T16:00:00.000Z","value":0.2627632596482558},{"date":"2025-07-23T16:00:00.000Z","value":0.2632067258573996},{"date":"2025-07-22T16:00:00.000Z","value":0.25708753960061353},{"date":"2025-07-21T16:00:00.000Z","value":0.2640760344295587},{"date":"2025-07-20T16:00:00.000Z","value":0.2646431253465719},{"date":"2025-07-17T16:00:00.000Z","value":0.2672935747081158},{"date":"2025-07-16T16:00:00.000Z","value":0.2768828150879462},{"date":"2025-07-15T16:00:00.000Z","value":0.26208828881312174},{"date":"2025-07-14T16:00:00.000Z","value":0.26188485214271295},{"date":"2025-07-13T16:00:00.000Z","value":0.25923048086651557},{"date":"2025-07-10T16:00:00.000Z","value":0.25980844515123763},{"date":"2025-07-09T16:00:00.000Z","value":0.26368793162520027},{"date":"2025-07-08T16:00:00.000Z","value":0.26405318263029603},{"date":"2025-07-07T16:00:00.000Z","value":0.26160749425988317},{"date":"2025-07-06T16:00:00.000Z","value":0.27235372504374444},{"date":"2025-07-03T16:00:00.000Z","value":0.28132944726891523},{"date":"2025-07-02T16:00:00.000Z","value":0.2808013267301643},{"date":"2025-07-01T16:00:00.000Z","value":0.28080660668630997},{"date":"2025-06-30T16:00:00.000Z","value":0.2631822224169141},{"date":"2025-06-29T16:00:00.000Z","value":0.26210254871425337},{"date":"2025-06-26T16:00:00.000Z","value":0.20488421244078478},{"date":"2025-06-25T16:00:00.000Z","value":0.21859612322690292},{"date":"2025-06-24T16:00:00.000Z","value":0.2208780218562013},{"date":"2025-06-23T16:00:00.000Z","value":0.18846672876421455},{"date":"2025-06-22T16:00:00.000Z","value":0.18951364486622538},{"date":"2025-06-19T16:00:00.000Z","value":0.1852553796331778},{"date":"2025-06-18T16:00:00.000Z","value":0.17490383538186943},{"date":"2025-06-17T16:00:00.000Z","value":0.1641700582637783},{"date":"2025-06-16T16:00:00.000Z","value":0.16421324190934358},{"date":"2025-06-15T16:00:00.000Z","value":0.16906432297414045},{"date":"2025-06-12T16:00:00.000Z","value":0.16907961002808922},{"date":"2025-06-11T16:00:00.000Z","value":0.17120826741000772},{"date":"2025-06-10T16:00:00.000Z","value":0.17396833037608397},{"date":"2025-06-09T16:00:00.000Z","value":0.1996774986645317},{"date":"2025-06-08T16:00:00.000Z","value":0.24514526449737273},{"date":"2025-06-05T16:00:00.000Z","value":0.2458435251459339},{"date":"2025-06-04T16:00:00.000Z","value":0.2664191072863679},{"date":"2025-06-03T16:00:00.000Z","value":0.3039345584748705},{"date":"2025-06-02T16:00:00.000Z","value":0.30838838594754314},{"date":"2025-05-29T16:00:00.000Z","value":0.30847824343297375},{"date":"2025-05-28T16:00:00.000Z","value":0.30890393565900826},{"date":"2025-05-27T16:00:00.000Z","value":0.30378457964489586},{"date":"2025-05-26T16:00:00.000Z","value":0.3025734074190751},{"date":"2025-05-25T16:00:00.000Z","value":0.30527883565077213},{"date":"2025-05-22T16:00:00.000Z","value":0.30599204428095705},{"date":"2025-05-21T16:00:00.000Z","value":0.30447431363610794},{"date":"2025-05-20T16:00:00.000Z","value":0.3139849241860384},{"date":"2025-05-19T16:00:00.000Z","value":0.31591926566016165},{"date":"2025-05-18T16:00:00.000Z","value":0.3147121516114327},{"date":"2025-05-15T16:00:00.000Z","value":0.3129683438589338},{"date":"2025-05-14T16:00:00.000Z","value":0.31886119628128506},{"date":"2025-05-13T16:00:00.000Z","value":0.3117714905887235},{"date":"2025-05-12T16:00:00.000Z","value":0.3089766895380011},{"date":"2025-05-11T16:00:00.000Z","value":0.28670616883758415},{"date":"2025-05-08T16:00:00.000Z","value":0.3206085349012055},{"date":"2025-05-07T16:00:00.000Z","value":0.30646561428998287},{"date":"2025-05-06T16:00:00.000Z","value":0.4841112852207592},{"date":"2025-05-05T16:00:00.000Z","value":0.4614149831707816},{"date":"2025-04-29T16:00:00.000Z","value":0.4609889358117169},{"date":"2025-04-28T16:00:00.000Z","value":0.461432869149505},{"date":"2025-04-27T16:00:00.000Z","value":0.4669673762883056},{"date":"2025-04-24T16:00:00.000Z","value":0.46640503047148807},{"date":"2025-04-23T16:00:00.000Z","value":0.4665168109448837},{"date":"2025-04-22T16:00:00.000Z","value":0.4658437152784366},{"date":"2025-04-21T16:00:00.000Z","value":0.4658670072859624},{"date":"2025-04-20T16:00:00.000Z","value":0.46973941110427275},{"date":"2025-04-17T16:00:00.000Z","value":0.45962853823771627},{"date":"2025-04-16T16:00:00.000Z","value":0.46173988902191887},{"date":"2025-04-15T16:00:00.000Z","value":0.46094140480080126},{"date":"2025-04-14T16:00:00.000Z","value":0.4609187817250748},{"date":"2025-04-13T16:00:00.000Z","value":0.4591104020459176},{"date":"2025-04-10T16:00:00.000Z","value":0.4582425806857958},{"date":"2025-04-09T16:00:00.000Z","value":0.4550227307644471},{"date":"2025-04-08T16:00:00.000Z","value":0.4502746196784504},{"date":"2025-04-07T16:00:00.000Z","value":0.39388224065679384},{"date":"2025-04-06T16:00:00.000Z","value":0.3792155594954744},{"date":"2025-04-02T16:00:00.000Z","value":0.18254374807522816},{"date":"2025-04-01T16:00:00.000Z","value":0.1863985235912055},{"date":"2025-03-31T16:00:00.000Z","value":0.1756708705024397},{"date":"2025-03-30T16:00:00.000Z","value":0.2102297230418255},{"date":"2025-03-27T16:00:00.000Z","value":0.1939635227681553},{"date":"2025-03-26T16:00:00.000Z","value":0.2180953916574787},{"date":"2025-03-25T16:00:00.000Z","value":0.22327951031063636},{"date":"2025-03-24T16:00:00.000Z","value":0.22318218348725785},{"date":"2025-03-23T16:00:00.000Z","value":0.2232740676044101},{"date":"2025-03-20T16:00:00.000Z","value":0.21105281625092936},{"date":"2025-03-19T16:00:00.000Z","value":0.20981488599637294},{"date":"2025-03-18T16:00:00.000Z","value":0.21601668186888717},{"date":"2025-03-17T16:00:00.000Z","value":0.21846009701767097},{"date":"2025-03-16T16:00:00.000Z","value":0.23848127319633897},{"date":"2025-03-13T16:00:00.000Z","value":0.23800429039032614},{"date":"2025-03-12T16:00:00.000Z","value":0.24009658919379517},{"date":"2025-03-11T16:00:00.000Z","value":0.24359991520342822},{"date":"2025-03-10T16:00:00.000Z","value":0.24065033699321844},{"date":"2025-03-09T16:00:00.000Z","value":0.23499374613315482},{"date":"2025-03-06T16:00:00.000Z","value":0.23566786210280186},{"date":"2025-03-05T16:00:00.000Z","value":0.2296095196587903},{"date":"2025-03-04T16:00:00.000Z","value":0.25943365173831645},{"date":"2025-03-03T16:00:00.000Z","value":0.2610367226001344},{"date":"2025-03-02T16:00:00.000Z","value":0.23986503795848424},{"date":"2025-02-27T16:00:00.000Z","value":0.24012180256538687},{"date":"2025-02-26T16:00:00.000Z","value":0.2193151630243421},{"date":"2025-02-25T16:00:00.000Z","value":0.21632372949995568},{"date":"2025-02-24T16:00:00.000Z","value":0.21929316879467547},{"date":"2025-02-23T16:00:00.000Z","value":0.21824540121434877},{"date":"2025-02-20T16:00:00.000Z","value":0.22067076389630239},{"date":"2025-02-19T16:00:00.000Z","value":0.21929303144816226},{"date":"2025-02-18T16:00:00.000Z","value":0.2179420229122138},{"date":"2025-02-17T16:00:00.000Z","value":0.23991864873170266},{"date":"2025-02-16T16:00:00.000Z","value":0.2226176444236868},{"date":"2025-02-13T16:00:00.000Z","value":0.2291904692839364},{"date":"2025-02-12T16:00:00.000Z","value":0.23803895958868693},{"date":"2025-02-11T16:00:00.000Z","value":0.236934444053434},{"date":"2025-02-10T16:00:00.000Z","value":0.24166988931195996},{"date":"2025-02-09T16:00:00.000Z","value":0.2414165968349384},{"date":"2025-02-06T16:00:00.000Z","value":0.2842422414150655},{"date":"2025-02-05T16:00:00.000Z","value":0.3370267147398909},{"date":"2025-02-04T16:00:00.000Z","value":0.309172010458008},{"date":"2025-01-26T16:00:00.000Z","value":0.3045386971416394},{"date":"2025-01-23T16:00:00.000Z","value":0.3189809222999984},{"date":"2025-01-22T16:00:00.000Z","value":0.32375159674579707},{"date":"2025-01-21T16:00:00.000Z","value":0.3227192206290697},{"date":"2025-01-20T16:00:00.000Z","value":0.32316307013543655},{"date":"2025-01-19T16:00:00.000Z","value":0.3320604014443792},{"date":"2025-01-16T16:00:00.000Z","value":0.33649004012284184},{"date":"2025-01-15T16:00:00.000Z","value":0.3330861036387093},{"date":"2025-01-14T16:00:00.000Z","value":0.3348970378574665},{"date":"2025-01-13T16:00:00.000Z","value":0.33818178104252217},{"date":"2025-01-12T16:00:00.000Z","value":0.31220981886129934},{"date":"2025-01-09T16:00:00.000Z","value":0.32844228615907645},{"date":"2025-01-08T16:00:00.000Z","value":0.3379962553606477},{"date":"2025-01-07T16:00:00.000Z","value":0.32616212077430556},{"date":"2025-01-06T16:00:00.000Z","value":0.3356492698428716},{"date":"2025-01-05T16:00:00.000Z","value":0.32791584330636847},{"date":"2025-01-02T16:00:00.000Z","value":0.3315319571877572},{"date":"2025-01-01T16:00:00.000Z","value":0.3129759135160332},{"date":"2024-12-30T16:00:00.000Z","value":0.26047367355124823},{"date":"2024-12-29T16:00:00.000Z","value":0.2572460430439264},{"date":"2024-12-26T16:00:00.000Z","value":0.2593516001786524},{"date":"2024-12-25T16:00:00.000Z","value":0.2500897387746109},{"date":"2024-12-24T16:00:00.000Z","value":0.244436575107207},{"date":"2024-12-23T16:00:00.000Z","value":0.27140954358535957},{"date":"2024-12-22T16:00:00.000Z","value":0.2733822729375945},{"date":"2024-12-19T16:00:00.000Z","value":0.26450441447970735},{"date":"2024-12-18T16:00:00.000Z","value":0.2834198590220099},{"date":"2024-12-17T16:00:00.000Z","value":0.28342593908006825},{"date":"2024-12-16T16:00:00.000Z","value":0.292037233414729},{"date":"2024-12-15T16:00:00.000Z","value":0.2911713072122037},{"date":"2024-12-12T16:00:00.000Z","value":0.3004532302596569},{"date":"2024-12-11T16:00:00.000Z","value":0.31440820966133265},{"date":"2024-12-10T16:00:00.000Z","value":0.329869794731331},{"date":"2024-12-09T16:00:00.000Z","value":0.3284320946588401},{"date":"2024-12-08T16:00:00.000Z","value":0.34255319455000705},{"date":"2024-12-05T16:00:00.000Z","value":0.35151068402731417},{"date":"2024-12-04T16:00:00.000Z","value":0.38397713202598693},{"date":"2024-12-03T16:00:00.000Z","value":0.38169719133303953},{"date":"2024-12-02T16:00:00.000Z","value":0.39150985450389164},{"date":"2024-12-01T16:00:00.000Z","value":0.4793145770335243},{"date":"2024-11-28T16:00:00.000Z","value":0.4917375126848116},{"date":"2024-11-27T16:00:00.000Z","value":0.5159201104368111},{"date":"2024-11-26T16:00:00.000Z","value":0.5177373092052645},{"date":"2024-11-25T16:00:00.000Z","value":0.5018750404899625},{"date":"2024-11-24T16:00:00.000Z","value":0.5042467329532174},{"date":"2024-11-21T16:00:00.000Z","value":0.5109696764487788},{"date":"2024-11-20T16:00:00.000Z","value":0.4975076987916311},{"date":"2024-11-19T16:00:00.000Z","value":0.5075060684313123},{"date":"2024-11-18T16:00:00.000Z","value":0.5236087440529503},{"date":"2024-11-17T16:00:00.000Z","value":0.5224574314552967},{"date":"2024-11-14T16:00:00.000Z","value":0.5503094743115474},{"date":"2024-11-13T16:00:00.000Z","value":0.5357007967992826},{"date":"2024-11-12T16:00:00.000Z","value":0.5105502396177333},{"date":"2024-11-11T16:00:00.000Z","value":0.5154514997974284},{"date":"2024-11-10T16:00:00.000Z","value":0.4814842764507559},{"date":"2024-11-07T16:00:00.000Z","value":0.5001126584603942},{"date":"2024-11-06T16:00:00.000Z","value":0.5421273680220765},{"date":"2024-11-05T16:00:00.000Z","value":0.5306563414665719},{"date":"2024-11-04T16:00:00.000Z","value":0.5993557973697201},{"date":"2024-11-03T16:00:00.000Z","value":0.6436395553661499},{"date":"2024-10-31T16:00:00.000Z","value":0.7151948494200459},{"date":"2024-10-30T16:00:00.000Z","value":0.6981347980049006},{"date":"2024-10-29T16:00:00.000Z","value":0.7008837978087821},{"date":"2024-10-28T16:00:00.000Z","value":0.6980171466428606},{"date":"2024-10-27T16:00:00.000Z","value":0.6875897544615112},{"date":"2024-10-24T16:00:00.000Z","value":0.6887866098337065},{"date":"2024-10-23T16:00:00.000Z","value":0.6928037487004098},{"date":"2024-10-22T16:00:00.000Z","value":0.675554391018527},{"date":"2024-10-21T16:00:00.000Z","value":0.6730373276456251},{"date":"2024-10-20T16:00:00.000Z","value":0.6689118560010536},{"date":"2024-10-17T16:00:00.000Z","value":0.6573445748042869},{"date":"2024-10-16T16:00:00.000Z","value":0.6531715388724513},{"date":"2024-10-15T16:00:00.000Z","value":0.6533229744589819},{"date":"2024-10-14T16:00:00.000Z","value":0.6475790380213378},{"date":"2024-10-13T16:00:00.000Z","value":0.655011440555956},{"date":"2024-10-10T16:00:00.000Z","value":0.639184079818745},{"date":"2024-10-09T16:00:00.000Z","value":0.5965257680356522},{"date":"2024-10-08T16:00:00.000Z","value":0.5949090083308751},{"date":"2024-10-07T16:00:00.000Z","value":0.5326213338632654},{"date":"2024-09-29T16:00:00.000Z","value":0.4283804914865213},{"date":"2024-09-26T16:00:00.000Z","value":0.283957387080427},{"date":"2024-09-25T16:00:00.000Z","value":0.2337283802709023},{"date":"2024-09-24T16:00:00.000Z","value":0.2232656083051489},{"date":"2024-09-23T16:00:00.000Z","value":0.22029496806913093},{"date":"2024-09-22T16:00:00.000Z","value":0.18753298351948328},{"date":"2024-09-19T16:00:00.000Z","value":0.18570296591976237},{"date":"2024-09-18T16:00:00.000Z","value":0.18629198235436914},{"date":"2024-09-17T16:00:00.000Z","value":0.19022655205125863},{"date":"2024-09-12T16:00:00.000Z","value":0.18985435848636165},{"date":"2024-09-11T16:00:00.000Z","value":0.19943399443935939},{"date":"2024-09-10T16:00:00.000Z","value":0.20058239723747764},{"date":"2024-09-09T16:00:00.000Z","value":0.20576752035875334},{"date":"2024-09-08T16:00:00.000Z","value":0.20916706665568036},{"date":"2024-09-05T16:00:00.000Z","value":0.21075093019403482},{"date":"2024-09-04T16:00:00.000Z","value":0.20720107812412947},{"date":"2024-09-03T16:00:00.000Z","value":0.23888863673459154},{"date":"2024-09-02T16:00:00.000Z","value":0.24410980369352514},{"date":"2024-09-01T16:00:00.000Z","value":0.26218466398611256},{"date":"2024-08-29T16:00:00.000Z","value":0.2665412794271494},{"date":"2024-08-28T16:00:00.000Z","value":0.25081591756603683},{"date":"2024-08-27T16:00:00.000Z","value":0.24437401727411417},{"date":"2024-08-26T16:00:00.000Z","value":0.251034232062163},{"date":"2024-08-25T16:00:00.000Z","value":0.2493249211438835},{"date":"2024-08-22T16:00:00.000Z","value":0.25126731650793427},{"date":"2024-08-21T16:00:00.000Z","value":0.30394561481694576},{"date":"2024-08-20T16:00:00.000Z","value":0.3039512334907017},{"date":"2024-08-19T16:00:00.000Z","value":0.30540912925023855},{"date":"2024-08-18T16:00:00.000Z","value":0.3164149389386084},{"date":"2024-08-15T16:00:00.000Z","value":0.317981087702724},{"date":"2024-08-14T16:00:00.000Z","value":0.31553663023011397},{"date":"2024-08-13T16:00:00.000Z","value":0.3238599537205786},{"date":"2024-08-12T16:00:00.000Z","value":0.31938865107217146},{"date":"2024-08-11T16:00:00.000Z","value":0.3187022318948228},{"date":"2024-08-08T16:00:00.000Z","value":0.3190701654842362},{"date":"2024-08-07T16:00:00.000Z","value":0.31637359374873986},{"date":"2024-08-06T16:00:00.000Z","value":0.28507905431233616},{"date":"2024-08-05T16:00:00.000Z","value":0.28619108335628124},{"date":"2024-08-04T16:00:00.000Z","value":0.2733594078082948},{"date":"2024-08-01T16:00:00.000Z","value":0.2578902922142557},{"date":"2024-07-31T16:00:00.000Z","value":0.2536500737312365},{"date":"2024-07-30T16:00:00.000Z","value":0.2643528830002898},{"date":"2024-07-29T16:00:00.000Z","value":0.270603251591332},{"date":"2024-07-28T16:00:00.000Z","value":0.27350409409683196},{"date":"2024-07-25T16:00:00.000Z","value":0.27308643557465206},{"date":"2024-07-24T16:00:00.000Z","value":0.25117590002297185},{"date":"2024-07-23T16:00:00.000Z","value":0.261226984863354},{"date":"2024-07-22T16:00:00.000Z","value":0.2704085266336838},{"date":"2024-07-21T16:00:00.000Z","value":0.2538456761345691},{"date":"2024-07-18T16:00:00.000Z","value":0.2717188335104706},{"date":"2024-07-17T16:00:00.000Z","value":0.26426224513534957},{"date":"2024-07-16T16:00:00.000Z","value":0.26520358962096846},{"date":"2024-07-15T16:00:00.000Z","value":0.2662164478662722},{"date":"2024-07-14T16:00:00.000Z","value":0.26448504849674337},{"date":"2024-07-11T16:00:00.000Z","value":0.265716577447637},{"date":"2024-07-10T16:00:00.000Z","value":0.26864049536732815},{"date":"2024-07-09T16:00:00.000Z","value":0.24670881081636306},{"date":"2024-07-08T16:00:00.000Z","value":0.24689032698615368},{"date":"2024-07-07T16:00:00.000Z","value":0.25526103149055984},{"date":"2024-07-04T16:00:00.000Z","value":0.24816970265294647},{"date":"2024-07-03T16:00:00.000Z","value":0.25779728923857903},{"date":"2024-07-02T16:00:00.000Z","value":0.26115770097703783},{"date":"2024-07-01T16:00:00.000Z","value":0.25970322737987933},{"date":"2024-06-30T16:00:00.000Z","value":0.2591704510649187},{"date":"2024-06-27T16:00:00.000Z","value":0.2665247313255251},{"date":"2024-06-26T16:00:00.000Z","value":0.24602393681849088},{"date":"2024-06-25T16:00:00.000Z","value":0.23719746150866153},{"date":"2024-06-24T16:00:00.000Z","value":0.2225886686369796},{"date":"2024-06-23T16:00:00.000Z","value":0.22210589639446762},{"date":"2024-06-20T16:00:00.000Z","value":0.22239375651028023},{"date":"2024-06-19T16:00:00.000Z","value":0.2234408361389063},{"date":"2024-06-18T16:00:00.000Z","value":0.202659579668859},{"date":"2024-06-17T16:00:00.000Z","value":0.2086647486511027},{"date":"2024-06-16T16:00:00.000Z","value":0.21325470844755454},{"date":"2024-06-13T16:00:00.000Z","value":0.2251511090006055},{"date":"2024-06-12T16:00:00.000Z","value":0.21882131485238074},{"date":"2024-06-11T16:00:00.000Z","value":0.2222913226838364},{"date":"2024-06-10T16:00:00.000Z","value":0.22463234730185538},{"date":"2024-06-06T16:00:00.000Z","value":0.2196794515425722},{"date":"2024-06-05T16:00:00.000Z","value":0.22047448914427495},{"date":"2024-06-04T16:00:00.000Z","value":0.2362629489272724},{"date":"2024-06-03T16:00:00.000Z","value":0.235961636019017},{"date":"2024-06-02T16:00:00.000Z","value":0.2592826735330149},{"date":"2024-05-30T16:00:00.000Z","value":0.258503424084675},{"date":"2024-05-29T16:00:00.000Z","value":0.26026706889914414},{"date":"2024-05-28T16:00:00.000Z","value":0.26404578763894193},{"date":"2024-05-27T16:00:00.000Z","value":0.2687096458888158},{"date":"2024-05-26T16:00:00.000Z","value":0.2761688563724795},{"date":"2024-05-23T16:00:00.000Z","value":0.2950446501015187},{"date":"2024-05-22T16:00:00.000Z","value":0.27924963201591124},{"date":"2024-05-21T16:00:00.000Z","value":0.2808932653886061},{"date":"2024-05-20T16:00:00.000Z","value":0.2856913812834181},{"date":"2024-05-19T16:00:00.000Z","value":0.27336355299315007},{"date":"2024-05-16T16:00:00.000Z","value":0.2970876888373573},{"date":"2024-05-15T16:00:00.000Z","value":0.3405374345731006},{"date":"2024-05-14T16:00:00.000Z","value":0.344933303067449},{"date":"2024-05-13T16:00:00.000Z","value":0.3413109145190721},{"date":"2024-05-12T16:00:00.000Z","value":0.34113952127457886},{"date":"2024-05-09T16:00:00.000Z","value":0.3456113354015125},{"date":"2024-05-08T16:00:00.000Z","value":0.3409040732633671},{"date":"2024-05-07T16:00:00.000Z","value":0.34192221183837296},{"date":"2024-05-06T16:00:00.000Z","value":0.34624837007731135},{"date":"2024-05-05T16:00:00.000Z","value":0.339186216945262},{"date":"2024-04-29T16:00:00.000Z","value":0.33941025502734606},{"date":"2024-04-28T16:00:00.000Z","value":0.33827649299000734},{"date":"2024-04-25T16:00:00.000Z","value":0.3726885259095704},{"date":"2024-04-24T16:00:00.000Z","value":0.3926518106537185},{"date":"2024-04-23T16:00:00.000Z","value":0.38832281292124926},{"date":"2024-04-22T16:00:00.000Z","value":0.38216865148995366},{"date":"2024-04-21T16:00:00.000Z","value":0.38646476338999197},{"date":"2024-04-18T16:00:00.000Z","value":0.3811888267613691},{"date":"2024-04-17T16:00:00.000Z","value":0.37330228354770273},{"date":"2024-04-16T16:00:00.000Z","value":0.37039190051292115},{"date":"2024-04-15T16:00:00.000Z","value":0.3530076832434734},{"date":"2024-04-14T16:00:00.000Z","value":0.3253679901705344},{"date":"2024-04-11T16:00:00.000Z","value":0.32081526928245024},{"date":"2024-04-10T16:00:00.000Z","value":0.32218075125422196},{"date":"2024-04-09T16:00:00.000Z","value":0.3300005539133701},{"date":"2024-04-08T16:00:00.000Z","value":0.3309927827402795},{"date":"2024-04-07T16:00:00.000Z","value":0.33276941251979514},{"date":"2024-04-02T16:00:00.000Z","value":0.3345168490953684},{"date":"2024-04-01T16:00:00.000Z","value":0.32783217075333915},{"date":"2024-03-31T16:00:00.000Z","value":0.31991038658504384},{"date":"2024-03-28T16:00:00.000Z","value":0.3198399023181561},{"date":"2024-03-27T16:00:00.000Z","value":0.31801589583311446},{"date":"2024-03-26T16:00:00.000Z","value":0.29722608109095616},{"date":"2024-03-25T16:00:00.000Z","value":0.3087353264370635},{"date":"2024-03-24T16:00:00.000Z","value":0.3191092893186417},{"date":"2024-03-21T16:00:00.000Z","value":0.3067728445210729},{"date":"2024-03-20T16:00:00.000Z","value":0.2958024908063931},{"date":"2024-03-19T16:00:00.000Z","value":0.2962829731565758},{"date":"2024-03-18T16:00:00.000Z","value":0.2962007800503384},{"date":"2024-03-17T16:00:00.000Z","value":0.2939453448094763},{"date":"2024-03-14T16:00:00.000Z","value":0.2848511515641016},{"date":"2024-03-13T16:00:00.000Z","value":0.2986022728942713},{"date":"2024-03-12T16:00:00.000Z","value":0.31801327142008645},{"date":"2024-03-11T16:00:00.000Z","value":0.38994101890247873},{"date":"2024-03-10T16:00:00.000Z","value":0.4370110056957895},{"date":"2024-03-07T16:00:00.000Z","value":0.47460281213518635},{"date":"2024-03-06T16:00:00.000Z","value":0.4766270447982919},{"date":"2024-03-05T16:00:00.000Z","value":0.50152526887764},{"date":"2024-03-04T16:00:00.000Z","value":0.5082396291997082},{"date":"2024-03-03T16:00:00.000Z","value":0.5140106314986642},{"date":"2024-02-29T16:00:00.000Z","value":0.5153694271095444},{"date":"2024-02-28T16:00:00.000Z","value":0.5316810518826887},{"date":"2024-02-27T16:00:00.000Z","value":0.5164673844629039},{"date":"2024-02-26T16:00:00.000Z","value":0.4922636930438598},{"date":"2024-02-25T16:00:00.000Z","value":0.5116374956875827},{"date":"2024-02-22T16:00:00.000Z","value":0.5135332362408792},{"date":"2024-02-21T16:00:00.000Z","value":0.5121615322163243},{"date":"2024-02-20T16:00:00.000Z","value":0.520740047003214},{"date":"2024-02-19T16:00:00.000Z","value":0.5195931544532062},{"date":"2024-02-18T16:00:00.000Z","value":0.5266218222406162},{"date":"2024-02-07T16:00:00.000Z","value":0.5266311767031226},{"date":"2024-02-06T16:00:00.000Z","value":0.5171444408761747},{"date":"2024-02-05T16:00:00.000Z","value":0.4764216402878832},{"date":"2024-02-04T16:00:00.000Z","value":0.3685805378857133},{"date":"2024-02-01T16:00:00.000Z","value":0.3567393624045002},{"date":"2024-01-31T16:00:00.000Z","value":0.35067464507871654},{"date":"2024-01-30T16:00:00.000Z","value":0.350465231875699},{"date":"2024-01-29T16:00:00.000Z","value":0.3221328570423397},{"date":"2024-01-28T16:00:00.000Z","value":0.3213457441731616},{"date":"2024-01-25T16:00:00.000Z","value":0.3274269868340212},{"date":"2024-01-24T16:00:00.000Z","value":0.33519567604627615},{"date":"2024-01-23T16:00:00.000Z","value":0.28866468171863285},{"date":"2024-01-22T16:00:00.000Z","value":0.2801544437216305},{"date":"2024-01-21T16:00:00.000Z","value":0.28977230564894657},{"date":"2024-01-18T16:00:00.000Z","value":0.29518997135997893},{"date":"2024-01-17T16:00:00.000Z","value":0.29450957797095073},{"date":"2024-01-16T16:00:00.000Z","value":0.30014865246873074},{"date":"2024-01-15T16:00:00.000Z","value":0.28602937106873555},{"date":"2024-01-14T16:00:00.000Z","value":0.292976832231717},{"date":"2024-01-11T16:00:00.000Z","value":0.2825193087050269},{"date":"2024-01-10T16:00:00.000Z","value":0.2824979297524801},{"date":"2024-01-09T16:00:00.000Z","value":0.27116076055365534},{"date":"2024-01-08T16:00:00.000Z","value":0.2720875664578299},{"date":"2024-01-07T16:00:00.000Z","value":0.29029900160653704},{"date":"2024-01-04T16:00:00.000Z","value":0.27502605278004555},{"date":"2024-01-03T16:00:00.000Z","value":0.2414728205146319},{"date":"2024-01-02T16:00:00.000Z","value":0.238854997798638},{"date":"2024-01-01T16:00:00.000Z","value":0.2501647280872711},{"date":"2023-12-28T16:00:00.000Z","value":0.2516837019606662},{"date":"2023-12-27T16:00:00.000Z","value":0.24705200266140992},{"date":"2023-12-26T16:00:00.000Z","value":0.24301905291598563},{"date":"2023-12-25T16:00:00.000Z","value":0.24313217656059874},{"date":"2023-12-24T16:00:00.000Z","value":0.24230006432801351},{"date":"2023-12-21T16:00:00.000Z","value":0.22698993608359774},{"date":"2023-12-20T16:00:00.000Z","value":0.19089257232983226},{"date":"2023-12-19T16:00:00.000Z","value":0.1903594020060135},{"date":"2023-12-18T16:00:00.000Z","value":0.17917991106639003},{"date":"2023-12-17T16:00:00.000Z","value":0.18210912301587695},{"date":"2023-12-14T16:00:00.000Z","value":0.18736019446177316},{"date":"2023-12-13T16:00:00.000Z","value":0.1839876059299962},{"date":"2023-12-12T16:00:00.000Z","value":0.18382722631073042},{"date":"2023-12-11T16:00:00.000Z","value":0.18328306971404895},{"date":"2023-12-10T16:00:00.000Z","value":0.186115861015898},{"date":"2023-12-07T16:00:00.000Z","value":0.21035245543410636},{"date":"2023-12-06T16:00:00.000Z","value":0.2077260679074476},{"date":"2023-12-05T16:00:00.000Z","value":0.2093019167687124},{"date":"2023-12-04T16:00:00.000Z","value":0.20926228148490134},{"date":"2023-12-03T16:00:00.000Z","value":0.19073710670834054},{"date":"2023-11-30T16:00:00.000Z","value":0.19371813819514982},{"date":"2023-11-29T16:00:00.000Z","value":0.20219340057678326},{"date":"2023-11-28T16:00:00.000Z","value":0.21644473336623898},{"date":"2023-11-27T16:00:00.000Z","value":0.2157101239166211},{"date":"2023-11-26T16:00:00.000Z","value":0.2158094166255301},{"date":"2023-11-23T16:00:00.000Z","value":0.21850557327800513},{"date":"2023-11-22T16:00:00.000Z","value":0.20735219374342725},{"date":"2023-11-21T16:00:00.000Z","value":0.2103928042961568},{"date":"2023-11-20T16:00:00.000Z","value":0.20775895927244117},{"date":"2023-11-19T16:00:00.000Z","value":0.19631418238748222},{"date":"2023-11-16T16:00:00.000Z","value":0.1934999727433747},{"date":"2023-11-15T16:00:00.000Z","value":0.2064807234846558},{"date":"2023-11-14T16:00:00.000Z","value":0.2070882499041983},{"date":"2023-11-13T16:00:00.000Z","value":0.21992096834659386},{"date":"2023-11-12T16:00:00.000Z","value":0.21904155523391702},{"date":"2023-11-09T16:00:00.000Z","value":0.1820392642907035},{"date":"2023-11-08T16:00:00.000Z","value":0.18711823763181717},{"date":"2023-11-07T16:00:00.000Z","value":0.18476255900000643},{"date":"2023-11-06T16:00:00.000Z","value":0.19724257052039063},{"date":"2023-11-05T16:00:00.000Z","value":0.197659407044361},{"date":"2023-11-02T16:00:00.000Z","value":0.19456290637638832},{"date":"2023-11-01T16:00:00.000Z","value":0.19126050025589042},{"date":"2023-10-31T16:00:00.000Z","value":0.17232613918276507},{"date":"2023-10-30T16:00:00.000Z","value":0.17657180671162848},{"date":"2023-10-29T16:00:00.000Z","value":0.1816521153782667},{"date":"2023-10-26T16:00:00.000Z","value":0.1855044246450969},{"date":"2023-10-25T16:00:00.000Z","value":0.18452888866549655},{"date":"2023-10-24T16:00:00.000Z","value":0.18081414736610232},{"date":"2023-10-23T16:00:00.000Z","value":0.1705627289348447},{"date":"2023-10-22T16:00:00.000Z","value":0.16679739263726892},{"date":"2023-10-19T16:00:00.000Z","value":0.16737741350577146},{"date":"2023-10-18T16:00:00.000Z","value":0.1613717686803007},{"date":"2023-10-17T16:00:00.000Z","value":0.16467277174514056},{"date":"2023-10-16T16:00:00.000Z","value":0.1543982264922747},{"date":"2023-10-15T16:00:00.000Z","value":0.15735888923911637},{"date":"2023-10-12T16:00:00.000Z","value":0.18099221877332702},{"date":"2023-10-11T16:00:00.000Z","value":0.17977946946072682},{"date":"2023-10-10T16:00:00.000Z","value":0.19998610095367206},{"date":"2023-10-09T16:00:00.000Z","value":0.18878797136156436},{"date":"2023-10-08T16:00:00.000Z","value":0.19136655514135692},{"date":"2023-09-27T16:00:00.000Z","value":0.18900245449947778},{"date":"2023-09-26T16:00:00.000Z","value":0.18087663129355713},{"date":"2023-09-25T16:00:00.000Z","value":0.1848811686299155},{"date":"2023-09-24T16:00:00.000Z","value":0.21413170805499424},{"date":"2023-09-21T16:00:00.000Z","value":0.21172632102487293},{"date":"2023-09-20T16:00:00.000Z","value":0.21730340645237936},{"date":"2023-09-19T16:00:00.000Z","value":0.2178999124747379},{"date":"2023-09-18T16:00:00.000Z","value":0.2389550807795517},{"date":"2023-09-17T16:00:00.000Z","value":0.23736371047269242},{"date":"2023-09-14T16:00:00.000Z","value":0.24563201996242162},{"date":"2023-09-13T16:00:00.000Z","value":0.24675859744260104},{"date":"2023-09-12T16:00:00.000Z","value":0.2785391045461226},{"date":"2023-09-11T16:00:00.000Z","value":0.27706915861650994},{"date":"2023-09-10T16:00:00.000Z","value":0.27967751410695946},{"date":"2023-09-07T16:00:00.000Z","value":0.2737348719059668},{"date":"2023-09-06T16:00:00.000Z","value":0.27030325126138127},{"date":"2023-09-05T16:00:00.000Z","value":0.26598107427205064},{"date":"2023-09-04T16:00:00.000Z","value":0.2541304104844491},{"date":"2023-09-03T16:00:00.000Z","value":0.25441551595338674},{"date":"2023-08-31T16:00:00.000Z","value":0.2522884528453423},{"date":"2023-08-30T16:00:00.000Z","value":0.2527450607842147},{"date":"2023-08-29T16:00:00.000Z","value":0.25152917822282156},{"date":"2023-08-28T16:00:00.000Z","value":0.24951392563714184},{"date":"2023-08-27T16:00:00.000Z","value":0.21973868984494938},{"date":"2023-08-24T16:00:00.000Z","value":0.2142673011626127},{"date":"2023-08-23T16:00:00.000Z","value":0.20643744645774176},{"date":"2023-08-22T16:00:00.000Z","value":0.20528444272686353},{"date":"2023-08-21T16:00:00.000Z","value":0.18039922833615407},{"date":"2023-08-20T16:00:00.000Z","value":0.17800083434864197},{"date":"2023-08-17T16:00:00.000Z","value":0.16978767512797183},{"date":"2023-08-16T16:00:00.000Z","value":0.16857979511149634},{"date":"2023-08-15T16:00:00.000Z","value":0.11514299028158148},{"date":"2023-08-14T16:00:00.000Z","value":0.11420025570309705},{"date":"2023-08-13T16:00:00.000Z","value":0.1163830034576565},{"date":"2023-08-10T16:00:00.000Z","value":0.11132840026804744},{"date":"2023-08-09T16:00:00.000Z","value":0.10157985144488794},{"date":"2023-08-08T16:00:00.000Z","value":0.10171180796925913},{"date":"2023-08-07T16:00:00.000Z","value":0.11546783385614129},{"date":"2023-08-06T16:00:00.000Z","value":0.12135235641358649},{"date":"2023-08-03T16:00:00.000Z","value":0.1272680312856804},{"date":"2023-08-02T16:00:00.000Z","value":0.12800986980575152},{"date":"2023-08-01T16:00:00.000Z","value":0.1300022592397738},{"date":"2023-07-31T16:00:00.000Z","value":0.13172043245231418},{"date":"2023-07-30T16:00:00.000Z","value":0.13548842424415233},{"date":"2023-07-27T16:00:00.000Z","value":0.14347955923214198},{"date":"2023-07-26T16:00:00.000Z","value":0.15866482893768166},{"date":"2023-07-25T16:00:00.000Z","value":0.16068350898922315},{"date":"2023-07-24T16:00:00.000Z","value":0.16255293897008546},{"date":"2023-07-23T16:00:00.000Z","value":0.16271603949972271},{"date":"2023-07-20T16:00:00.000Z","value":0.1648608121334081},{"date":"2023-07-19T16:00:00.000Z","value":0.17149242544545537},{"date":"2023-07-18T16:00:00.000Z","value":0.17316499883853237},{"date":"2023-07-17T16:00:00.000Z","value":0.16737100470366997},{"date":"2023-07-16T16:00:00.000Z","value":0.17395589700516495},{"date":"2023-07-13T16:00:00.000Z","value":0.17700987140355048},{"date":"2023-07-12T16:00:00.000Z","value":0.17798083309003285},{"date":"2023-07-11T16:00:00.000Z","value":0.17775004522713403},{"date":"2023-07-10T16:00:00.000Z","value":0.1643927042179893},{"date":"2023-07-09T16:00:00.000Z","value":0.16584006976951862},{"date":"2023-07-06T16:00:00.000Z","value":0.16973427200137797},{"date":"2023-07-05T16:00:00.000Z","value":0.166378879170251},{"date":"2023-07-04T16:00:00.000Z","value":0.19503921259244186},{"date":"2023-07-03T16:00:00.000Z","value":0.19662500520764242},{"date":"2023-07-02T16:00:00.000Z","value":0.19733780007839163},{"date":"2023-06-29T16:00:00.000Z","value":0.19423251802258107},{"date":"2023-06-28T16:00:00.000Z","value":0.1851068133920086},{"date":"2023-06-27T16:00:00.000Z","value":0.1841836578288834},{"date":"2023-06-26T16:00:00.000Z","value":0.17999429428423933},{"date":"2023-06-25T16:00:00.000Z","value":0.17562610161684802},{"date":"2023-06-20T16:00:00.000Z","value":0.17464958075525952},{"date":"2023-06-19T16:00:00.000Z","value":0.16851570450043007},{"date":"2023-06-18T16:00:00.000Z","value":0.1595819698657122},{"date":"2023-06-15T16:00:00.000Z","value":0.1586693286163674},{"date":"2023-06-14T16:00:00.000Z","value":0.14423274044957132},{"date":"2023-06-13T16:00:00.000Z","value":0.13279821873514563},{"date":"2023-06-12T16:00:00.000Z","value":0.16818062307663587},{"date":"2023-06-11T16:00:00.000Z","value":0.1684647250094521},{"date":"2023-06-08T16:00:00.000Z","value":0.19623070783619817},{"date":"2023-06-07T16:00:00.000Z","value":0.2000353528725948},{"date":"2023-06-06T16:00:00.000Z","value":0.19933754343888263},{"date":"2023-06-05T16:00:00.000Z","value":0.19987514207003768},{"date":"2023-06-04T16:00:00.000Z","value":0.1844973764208612},{"date":"2023-06-01T16:00:00.000Z","value":0.2127247326466952},{"date":"2023-05-31T16:00:00.000Z","value":0.21900136923952007},{"date":"2023-05-30T16:00:00.000Z","value":0.2218888422543583},{"date":"2023-05-29T16:00:00.000Z","value":0.22159826256700843},{"date":"2023-05-28T16:00:00.000Z","value":0.2310363994124863},{"date":"2023-05-25T16:00:00.000Z","value":0.23442857208200057},{"date":"2023-05-24T16:00:00.000Z","value":0.24338423664912218},{"date":"2023-05-23T16:00:00.000Z","value":0.251366244698878},{"date":"2023-05-22T16:00:00.000Z","value":0.25139760759871216},{"date":"2023-05-21T16:00:00.000Z","value":0.24735372980216763},{"date":"2023-05-18T16:00:00.000Z","value":0.25211860496617794},{"date":"2023-05-17T16:00:00.000Z","value":0.2518332292739431},{"date":"2023-05-16T16:00:00.000Z","value":0.25203997004603645},{"date":"2023-05-15T16:00:00.000Z","value":0.2318272052989637},{"date":"2023-05-14T16:00:00.000Z","value":0.2316440202187911}],"priceMetricsList":[{"stockId":1000012235082,"date":"2026-05-12T16:00:00.000Z"},{"stockId":1000012235082,"date":"2026-05-11T16:00:00.000Z","cp":7640.3385},{"date":"2026-05-10T16:00:00.000Z","stockId":1000012235082,"cp":7753.3687},{"date":"2026-05-07T16:00:00.000Z","stockId":1000012235082,"cp":7695.1008},{"stockId":1000012235082,"date":"2026-05-06T16:00:00.000Z","cp":7443.3425},{"stockId":1000012235082,"date":"2026-05-05T16:00:00.000Z","cp":7364.7719},{"stockId":1000012235082,"date":"2026-05-04T16:00:00.000Z"},{"date":"2026-05-03T16:00:00.000Z","stockId":1000012235082},{"date":"2026-04-29T16:00:00.000Z","stockId":1000012235082,"cp":7199.999},{"stockId":1000012235082,"date":"2026-04-28T16:00:00.000Z","cp":7053.8096},{"date":"2026-04-27T16:00:00.000Z","stockId":1000012235082,"cp":7024.2882},{"stockId":1000012235082,"date":"2026-04-26T16:00:00.000Z","cp":7274.5102},{"date":"2026-04-23T16:00:00.000Z","stockId":1000012235082,"cp":7289.7648},{"stockId":1000012235082,"date":"2026-04-22T16:00:00.000Z","cp":7500.2571},{"stockId":1000012235082,"date":"2026-04-21T16:00:00.000Z","cp":7524.5415},{"stockId":1000012235082,"date":"2026-04-20T16:00:00.000Z","cp":7579.3891},{"stockId":1000012235082,"date":"2026-04-19T16:00:00.000Z","cp":7634.2751},{"stockId":1000012235082,"date":"2026-04-16T16:00:00.000Z","cp":7419.7485},{"stockId":1000012235082,"date":"2026-04-15T16:00:00.000Z","cp":7382.7309},{"stockId":1000012235082,"date":"2026-04-14T16:00:00.000Z","cp":7375.9051},{"stockId":1000012235082,"date":"2026-04-13T16:00:00.000Z","cp":7362.4048},{"stockId":1000012235082,"date":"2026-04-12T16:00:00.000Z","cp":7196.8775},{"stockId":1000012235082,"date":"2026-04-09T16:00:00.000Z","cp":7111.5093},{"stockId":1000012235082,"date":"2026-04-08T16:00:00.000Z","cp":7041.7476},{"stockId":1000012235082,"date":"2026-04-07T16:00:00.000Z","cp":7161.0346},{"stockId":1000012235082,"date":"2026-04-06T16:00:00.000Z","cp":6798.3089},{"stockId":1000012235082,"date":"2026-04-02T16:00:00.000Z","cp":6863.5432},{"stockId":1000012235082,"date":"2026-04-01T16:00:00.000Z","cp":7001.106},{"stockId":1000012235082,"date":"2026-03-31T16:00:00.000Z","cp":7114.2645},{"stockId":1000012235082,"date":"2026-03-30T16:00:00.000Z","cp":7107.3466},{"stockId":1000012235082,"date":"2026-03-29T16:00:00.000Z","cp":7148.6799},{"stockId":1000012235082,"date":"2026-03-26T16:00:00.000Z","cp":7032.503},{"stockId":1000012235082,"date":"2026-03-25T16:00:00.000Z","cp":7000.9249},{"stockId":1000012235082,"date":"2026-03-24T16:00:00.000Z","cp":7141.784},{"stockId":1000012235082,"date":"2026-03-23T16:00:00.000Z","cp":6977.607},{"stockId":1000012235082,"date":"2026-03-22T16:00:00.000Z","cp":6813.8432},{"stockId":1000012235082,"date":"2026-03-19T16:00:00.000Z","cp":7152.2677},{"stockId":1000012235082,"date":"2026-03-18T16:00:00.000Z","cp":7404.5311},{"stockId":1000012235082,"date":"2026-03-17T16:00:00.000Z","cp":7620.3377},{"stockId":1000012235082,"date":"2026-03-16T16:00:00.000Z","cp":7475.7952},{"stockId":1000012235082,"date":"2026-03-15T16:00:00.000Z","cp":7677.9389},{"stockId":1000012235082,"date":"2026-03-12T16:00:00.000Z","cp":7697.8953},{"stockId":1000012235082,"date":"2026-03-11T16:00:00.000Z","cp":7915.5485},{"stockId":1000012235082,"date":"2026-03-10T16:00:00.000Z","cp":8147.0702},{"stockId":1000012235082,"date":"2026-03-09T16:00:00.000Z","cp":8345.3303},{"stockId":1000012235082,"date":"2026-03-08T16:00:00.000Z","cp":8212.3925},{"stockId":1000012235082,"date":"2026-03-05T16:00:00.000Z","cp":8368.9337},{"stockId":1000012235082,"date":"2026-03-04T16:00:00.000Z","cp":8274.2251},{"stockId":1000012235082,"date":"2026-03-03T16:00:00.000Z","cp":8252.4026},{"stockId":1000012235082,"date":"2026-03-02T16:00:00.000Z","cp":8108.5611},{"stockId":1000012235082,"date":"2026-03-01T16:00:00.000Z","cp":8765.8645},{"stockId":1000012235082,"date":"2026-02-26T16:00:00.000Z","cp":8471.0127},{"stockId":1000012235082,"date":"2026-02-25T16:00:00.000Z","cp":8500.767},{"stockId":1000012235082,"date":"2026-02-24T16:00:00.000Z","cp":8387.7953},{"stockId":1000012235082,"date":"2026-02-23T16:00:00.000Z","cp":8290.815},{"stockId":1000012235082,"date":"2026-02-12T16:00:00.000Z","cp":8212.2115},{"stockId":1000012235082,"date":"2026-02-11T16:00:00.000Z","cp":8112.7776},{"stockId":1000012235082,"date":"2026-02-10T16:00:00.000Z","cp":8044.7875},{"stockId":1000012235082,"date":"2026-02-09T16:00:00.000Z","cp":8161.4441},{"stockId":1000012235082,"date":"2026-02-08T16:00:00.000Z","cp":8186.7158},{"stockId":1000012235082,"date":"2026-02-05T16:00:00.000Z","cp":8071.236},{"stockId":1000012235082,"date":"2026-02-04T16:00:00.000Z","cp":8242.6291},{"stockId":1000012235082,"date":"2026-02-03T16:00:00.000Z","cp":8307.9532},{"stockId":1000012235082,"date":"2026-02-02T16:00:00.000Z","cp":8244.1636},{"stockId":1000012235082,"date":"2026-02-01T16:00:00.000Z","cp":7860.1101},{"stockId":1000012235082,"date":"2026-01-29T16:00:00.000Z","cp":7991.9722},{"stockId":1000012235082,"date":"2026-01-28T16:00:00.000Z","cp":8132.6878},{"stockId":1000012235082,"date":"2026-01-27T16:00:00.000Z","cp":8233.2375},{"stockId":1000012235082,"date":"2026-01-26T16:00:00.000Z","cp":8418.3224},{"stockId":1000012235082,"date":"2026-01-25T16:00:00.000Z","cp":8219.2333},{"stockId":1000012235082,"date":"2026-01-22T16:00:00.000Z","cp":8678.6497},{"stockId":1000012235082,"date":"2026-01-21T16:00:00.000Z","cp":8476.878},{"stockId":1000012235082,"date":"2026-01-20T16:00:00.000Z","cp":8182.0967},{"stockId":1000012235082,"date":"2026-01-19T16:00:00.000Z","cp":8191.447},{"stockId":1000012235082,"date":"2026-01-18T16:00:00.000Z","cp":8404.6344},{"stockId":1000012235082,"date":"2026-01-15T16:00:00.000Z","cp":8152.5741},{"stockId":1000012235082,"date":"2026-01-14T16:00:00.000Z","cp":8294.57},{"stockId":1000012235082,"date":"2026-01-13T16:00:00.000Z","cp":8612.5871},{"stockId":1000012235082,"date":"2026-01-12T16:00:00.000Z","cp":8680.7343},{"stockId":1000012235082,"date":"2026-01-11T16:00:00.000Z","cp":9251.32},{"stockId":1000012235082,"date":"2026-01-08T16:00:00.000Z","cp":8719.4477},{"stockId":1000012235082,"date":"2026-01-07T16:00:00.000Z","cp":8348.8808},{"stockId":1000012235082,"date":"2026-01-06T16:00:00.000Z","cp":7967.5857},{"stockId":1000012235082,"date":"2026-01-05T16:00:00.000Z","cp":7999.8544},{"stockId":1000012235082,"date":"2026-01-04T16:00:00.000Z","cp":7725.0958},{"stockId":1000012235082,"date":"2025-12-30T16:00:00.000Z","cp":7594.2115},{"stockId":1000012235082,"date":"2025-12-29T16:00:00.000Z","cp":7391.4385},{"stockId":1000012235082,"date":"2025-12-28T16:00:00.000Z","cp":7438.3681},{"stockId":1000012235082,"date":"2025-12-25T16:00:00.000Z","cp":7332.9278},{"stockId":1000012235082,"date":"2025-12-24T16:00:00.000Z","cp":7243.5398},{"stockId":1000012235082,"date":"2025-12-23T16:00:00.000Z","cp":6963.2759},{"stockId":1000012235082,"date":"2025-12-22T16:00:00.000Z","cp":6748.493},{"stockId":1000012235082,"date":"2025-12-21T16:00:00.000Z","cp":6922.1456},{"stockId":1000012235082,"date":"2025-12-18T16:00:00.000Z","cp":6928.3109},{"stockId":1000012235082,"date":"2025-12-17T16:00:00.000Z","cp":6809.2075},{"stockId":1000012235082,"date":"2025-12-16T16:00:00.000Z","cp":6709.4487},{"stockId":1000012235082,"date":"2025-12-15T16:00:00.000Z","cp":6739.1876},{"stockId":1000012235082,"date":"2025-12-14T16:00:00.000Z","cp":6798.6962},{"stockId":1000012235082,"date":"2025-12-11T16:00:00.000Z","cp":6710.1628},{"date":"2025-12-10T16:00:00.000Z","stockId":1000012235082,"cp":6626.5935},{"stockId":1000012235082,"date":"2025-12-09T16:00:00.000Z","cp":6618.9355},{"date":"2025-12-08T16:00:00.000Z","stockId":1000012235082,"cp":6577.1703},{"stockId":1000012235082,"date":"2025-12-07T16:00:00.000Z","cp":6632.3161},{"date":"2025-12-04T16:00:00.000Z","stockId":1000012235082,"cp":6545.9694},{"stockId":1000012235082,"date":"2025-12-03T16:00:00.000Z","cp":6390.4487},{"date":"2025-12-02T16:00:00.000Z","stockId":1000012235082,"cp":6335.6096},{"stockId":1000012235082,"date":"2025-12-01T16:00:00.000Z","cp":6417.8348},{"date":"2025-11-30T16:00:00.000Z","stockId":1000012235082,"cp":6420.4235},{"stockId":1000012235082,"date":"2025-11-27T16:00:00.000Z","cp":6297.9212},{"date":"2025-11-26T16:00:00.000Z","stockId":1000012235082,"cp":6209.8469},{"stockId":1000012235082,"date":"2025-11-25T16:00:00.000Z","cp":6225.3775},{"date":"2025-11-24T16:00:00.000Z","stockId":1000012235082,"cp":6388.8832},{"stockId":1000012235082,"date":"2025-11-23T16:00:00.000Z","cp":6418.6347},{"date":"2025-11-20T16:00:00.000Z","stockId":1000012235082,"cp":6127.6996},{"stockId":1000012235082,"date":"2025-11-19T16:00:00.000Z","cp":6249.6434},{"date":"2025-11-18T16:00:00.000Z","stockId":1000012235082,"cp":6333.3482},{"stockId":1000012235082,"date":"2025-11-17T16:00:00.000Z","cp":6259.4004},{"date":"2025-11-16T16:00:00.000Z","stockId":1000012235082,"cp":6346.9627},{"stockId":1000012235082,"date":"2025-11-13T16:00:00.000Z","cp":6237.2973},{"date":"2025-11-12T16:00:00.000Z","stockId":1000012235082,"cp":6237.3253},{"stockId":1000012235082,"date":"2025-11-11T16:00:00.000Z","cp":6211.0698},{"date":"2025-11-10T16:00:00.000Z","stockId":1000012235082,"cp":6269.3522},{"stockId":1000012235082,"date":"2025-11-09T16:00:00.000Z","cp":6351.4424},{"date":"2025-11-06T16:00:00.000Z","stockId":1000012235082,"cp":6356.1645},{"stockId":1000012235082,"date":"2025-11-05T16:00:00.000Z","cp":6385.1541},{"date":"2025-11-04T16:00:00.000Z","stockId":1000012235082,"cp":6298.9997},{"stockId":1000012235082,"date":"2025-11-03T16:00:00.000Z","cp":6314.7464},{"date":"2025-11-02T16:00:00.000Z","stockId":1000012235082,"cp":6425.0735},{"stockId":1000012235082,"date":"2025-10-30T16:00:00.000Z","cp":6375.6478},{"date":"2025-10-29T16:00:00.000Z","stockId":1000012235082,"cp":6422.1396},{"stockId":1000012235082,"date":"2025-10-28T16:00:00.000Z","cp":6523.7487},{"date":"2025-10-27T16:00:00.000Z","stockId":1000012235082,"cp":6527.8634},{"stockId":1000012235082,"date":"2025-10-26T16:00:00.000Z","cp":6448.462},{"date":"2025-10-23T16:00:00.000Z","stockId":1000012235082,"cp":6407.1141},{"stockId":1000012235082,"date":"2025-10-22T16:00:00.000Z","cp":6255.5068},{"date":"2025-10-21T16:00:00.000Z","stockId":1000012235082,"cp":6292.8542},{"stockId":1000012235082,"date":"2025-10-20T16:00:00.000Z","cp":6365.7655},{"date":"2025-10-19T16:00:00.000Z","stockId":1000012235082,"cp":6338.6025},{"stockId":1000012235082,"date":"2025-10-16T16:00:00.000Z","cp":6300.8022},{"date":"2025-10-15T16:00:00.000Z","stockId":1000012235082,"cp":6540.5434},{"stockId":1000012235082,"date":"2025-10-14T16:00:00.000Z","cp":6615.944},{"date":"2025-10-13T16:00:00.000Z","stockId":1000012235082,"cp":6613.5707},{"stockId":1000012235082,"date":"2025-10-12T16:00:00.000Z","cp":6702.1775},{"date":"2025-10-09T16:00:00.000Z","stockId":1000012235082,"cp":6614.4482},{"stockId":1000012235082,"date":"2025-10-08T16:00:00.000Z","cp":6657.4912},{"date":"2025-09-29T16:00:00.000Z","stockId":1000012235082,"cp":6621.8295},{"stockId":1000012235082,"date":"2025-09-28T16:00:00.000Z","cp":6387.4111},{"date":"2025-09-25T16:00:00.000Z","stockId":1000012235082,"cp":6336.0825},{"stockId":1000012235082,"date":"2025-09-24T16:00:00.000Z","cp":6300.9149},{"date":"2025-09-23T16:00:00.000Z","stockId":1000012235082,"cp":6330.3719},{"stockId":1000012235082,"date":"2025-09-22T16:00:00.000Z","cp":6263.9992},{"date":"2025-09-21T16:00:00.000Z","stockId":1000012235082,"cp":6303.1452},{"stockId":1000012235082,"date":"2025-09-18T16:00:00.000Z","cp":6282.4259},{"date":"2025-09-17T16:00:00.000Z","stockId":1000012235082,"cp":6205.3155},{"stockId":1000012235082,"date":"2025-09-16T16:00:00.000Z","cp":6255.843},{"date":"2025-09-15T16:00:00.000Z","stockId":1000012235082,"cp":6222.0126},{"stockId":1000012235082,"date":"2025-09-14T16:00:00.000Z","cp":6231.7259},{"date":"2025-09-11T16:00:00.000Z","stockId":1000012235082,"cp":6295.5354},{"stockId":1000012235082,"date":"2025-09-10T16:00:00.000Z","cp":6301.3442},{"date":"2025-09-09T16:00:00.000Z","stockId":1000012235082,"cp":6173.7783},{"stockId":1000012235082,"date":"2025-09-08T16:00:00.000Z","cp":6123.7492},{"date":"2025-09-07T16:00:00.000Z","stockId":1000012235082,"cp":6235.4817},{"stockId":1000012235082,"date":"2025-09-04T16:00:00.000Z","cp":6181.3286},{"date":"2025-09-03T16:00:00.000Z","stockId":1000012235082,"cp":6137.0823},{"stockId":1000012235082,"date":"2025-09-02T16:00:00.000Z","cp":6400.1747},{"date":"2025-09-01T16:00:00.000Z","stockId":1000012235082,"cp":6884.4461},{"stockId":1000012235082,"date":"2025-08-31T16:00:00.000Z","cp":7026.3835},{"date":"2025-08-28T16:00:00.000Z","stockId":1000012235082,"cp":7075.9242},{"stockId":1000012235082,"date":"2025-08-27T16:00:00.000Z","cp":6957.9651},{"date":"2025-08-26T16:00:00.000Z","stockId":1000012235082,"cp":6857.5924},{"stockId":1000012235082,"date":"2025-08-25T16:00:00.000Z","cp":6990.3846},{"date":"2025-08-24T16:00:00.000Z","stockId":1000012235082,"cp":7036.5832},{"stockId":1000012235082,"date":"2025-08-21T16:00:00.000Z","cp":6880.1387},{"date":"2025-08-20T16:00:00.000Z","stockId":1000012235082,"cp":6728.8386},{"stockId":1000012235082,"date":"2025-08-19T16:00:00.000Z","cp":6776.2914},{"date":"2025-08-18T16:00:00.000Z","stockId":1000012235082,"cp":6674.6252},{"stockId":1000012235082,"date":"2025-08-17T16:00:00.000Z","cp":6802.7172},{"date":"2025-08-14T16:00:00.000Z","stockId":1000012235082,"cp":6627.1667},{"stockId":1000012235082,"date":"2025-08-13T16:00:00.000Z","cp":6581.3986},{"date":"2025-08-12T16:00:00.000Z","stockId":1000012235082,"cp":6760.1718},{"stockId":1000012235082,"date":"2025-08-11T16:00:00.000Z","cp":6692.3669},{"date":"2025-08-10T16:00:00.000Z","stockId":1000012235082,"cp":6795.7541},{"stockId":1000012235082,"date":"2025-08-07T16:00:00.000Z","cp":6721.2376},{"date":"2025-08-06T16:00:00.000Z","stockId":1000012235082,"cp":6755.2084},{"stockId":1000012235082,"date":"2025-08-05T16:00:00.000Z","cp":6787.2159},{"date":"2025-08-04T16:00:00.000Z","stockId":1000012235082,"cp":6613.3445},{"stockId":1000012235082,"date":"2025-08-03T16:00:00.000Z","cp":6603.566},{"date":"2025-07-31T16:00:00.000Z","stockId":1000012235082,"cp":6382.8367},{"stockId":1000012235082,"date":"2025-07-30T16:00:00.000Z","cp":6514.9342},{"date":"2025-07-29T16:00:00.000Z","stockId":1000012235082,"cp":6536.9272},{"stockId":1000012235082,"date":"2025-07-28T16:00:00.000Z","cp":6626.8794},{"date":"2025-07-27T16:00:00.000Z","stockId":1000012235082,"cp":6518.2285},{"stockId":1000012235082,"date":"2025-07-24T16:00:00.000Z","cp":6390.4988},{"date":"2025-07-23T16:00:00.000Z","stockId":1000012235082,"cp":6385.5412},{"stockId":1000012235082,"date":"2025-07-22T16:00:00.000Z","cp":6262.1823},{"date":"2025-07-21T16:00:00.000Z","stockId":1000012235082,"cp":6388.9662},{"stockId":1000012235082,"date":"2025-07-20T16:00:00.000Z","cp":6383.5699},{"date":"2025-07-17T16:00:00.000Z","stockId":1000012235082,"cp":6349.6506},{"stockId":1000012235082,"date":"2025-07-16T16:00:00.000Z","cp":6263.8279},{"date":"2025-07-15T16:00:00.000Z","stockId":1000012235082,"cp":6051.5071},{"stockId":1000012235082,"date":"2025-07-14T16:00:00.000Z","cp":6074.7807},{"date":"2025-07-13T16:00:00.000Z","stockId":1000012235082,"cp":6117.8714},{"stockId":1000012235082,"date":"2025-07-10T16:00:00.000Z","cp":6116.2755},{"date":"2025-07-09T16:00:00.000Z","stockId":1000012235082,"cp":6062.8093},{"stockId":1000012235082,"date":"2025-07-08T16:00:00.000Z","cp":6098.4159},{"date":"2025-07-07T16:00:00.000Z","stockId":1000012235082,"cp":6135.1153},{"stockId":1000012235082,"date":"2025-07-06T16:00:00.000Z","cp":6106.5391},{"date":"2025-07-03T16:00:00.000Z","stockId":1000012235082,"cp":6086.0569},{"stockId":1000012235082,"date":"2025-07-02T16:00:00.000Z","cp":6117.0828},{"date":"2025-07-01T16:00:00.000Z","stockId":1000012235082,"cp":6111.6518},{"stockId":1000012235082,"date":"2025-06-30T16:00:00.000Z","cp":6256.9537},{"date":"2025-06-29T16:00:00.000Z","stockId":1000012235082,"cp":6282.3444},{"stockId":1000012235082,"date":"2025-06-26T16:00:00.000Z","cp":5982.1716},{"date":"2025-06-25T16:00:00.000Z","stockId":1000012235082,"cp":5931.587},{"stockId":1000012235082,"date":"2025-06-24T16:00:00.000Z","cp":5885.3923},{"date":"2025-06-23T16:00:00.000Z","stockId":1000012235082,"cp":5688.4746},{"stockId":1000012235082,"date":"2025-06-22T16:00:00.000Z","cp":5694.6149},{"date":"2025-06-19T16:00:00.000Z","stockId":1000012235082,"cp":5602.4546},{"stockId":1000012235082,"date":"2025-06-18T16:00:00.000Z","cp":5692.2349},{"date":"2025-06-17T16:00:00.000Z","stockId":1000012235082,"cp":5780.2272},{"stockId":1000012235082,"date":"2025-06-16T16:00:00.000Z","cp":5732.0032},{"date":"2025-06-15T16:00:00.000Z","stockId":1000012235082,"cp":5716.0483},{"stockId":1000012235082,"date":"2025-06-12T16:00:00.000Z","cp":5729.3777},{"date":"2025-06-11T16:00:00.000Z","stockId":1000012235082,"cp":5633.1606},{"stockId":1000012235082,"date":"2025-06-10T16:00:00.000Z","cp":5670.4128},{"date":"2025-06-09T16:00:00.000Z","stockId":1000012235082,"cp":5652.3086},{"stockId":1000012235082,"date":"2025-06-08T16:00:00.000Z","cp":5750.8315},{"date":"2025-06-05T16:00:00.000Z","stockId":1000012235082,"cp":5620.9401},{"stockId":1000012235082,"date":"2025-06-04T16:00:00.000Z","cp":5642.0989},{"date":"2025-06-03T16:00:00.000Z","stockId":1000012235082,"cp":5637.2884},{"stockId":1000012235082,"date":"2025-06-02T16:00:00.000Z","cp":5656.5593},{"date":"2025-05-29T16:00:00.000Z","stockId":1000012235082,"cp":5663.9472},{"stockId":1000012235082,"date":"2025-05-28T16:00:00.000Z","cp":5637.9762},{"date":"2025-05-27T16:00:00.000Z","stockId":1000012235082,"cp":5499.2454},{"stockId":1000012235082,"date":"2025-05-26T16:00:00.000Z","cp":5534.0487},{"date":"2025-05-25T16:00:00.000Z","stockId":1000012235082,"cp":5542.3298},{"stockId":1000012235082,"date":"2025-05-22T16:00:00.000Z","cp":5500.5586},{"date":"2025-05-21T16:00:00.000Z","stockId":1000012235082,"cp":5552.9117},{"stockId":1000012235082,"date":"2025-05-20T16:00:00.000Z","cp":5544.6809},{"date":"2025-05-19T16:00:00.000Z","stockId":1000012235082,"cp":5556.361},{"stockId":1000012235082,"date":"2025-05-18T16:00:00.000Z","cp":5585.2452},{"date":"2025-05-15T16:00:00.000Z","stockId":1000012235082,"cp":5515.0142},{"stockId":1000012235082,"date":"2025-05-14T16:00:00.000Z","cp":5528.1349},{"date":"2025-05-13T16:00:00.000Z","stockId":1000012235082,"cp":5621.039},{"stockId":1000012235082,"date":"2025-05-12T16:00:00.000Z","cp":5681.7063},{"date":"2025-05-11T16:00:00.000Z","stockId":1000012235082,"cp":5843.6368},{"stockId":1000012235082,"date":"2025-05-08T16:00:00.000Z","cp":5600.6933},{"date":"2025-05-07T16:00:00.000Z","stockId":1000012235082,"cp":5731.3369},{"stockId":1000012235082,"date":"2025-05-06T16:00:00.000Z","cp":5571.7211},{"date":"2025-05-05T16:00:00.000Z","stockId":1000012235082,"cp":5343.4878},{"stockId":1000012235082,"date":"2025-04-29T16:00:00.000Z","cp":5242.6882},{"date":"2025-04-28T16:00:00.000Z","stockId":1000012235082,"cp":5191.3763},{"stockId":1000012235082,"date":"2025-04-27T16:00:00.000Z","cp":5192.5734},{"date":"2025-04-24T16:00:00.000Z","stockId":1000012235082,"cp":5256.0984},{"stockId":1000012235082,"date":"2025-04-23T16:00:00.000Z","cp":5267.112},{"date":"2025-04-22T16:00:00.000Z","stockId":1000012235082,"cp":5317.2975},{"stockId":1000012235082,"date":"2025-04-21T16:00:00.000Z","cp":5351.7835},{"date":"2025-04-20T16:00:00.000Z","stockId":1000012235082,"cp":5381.7945},{"stockId":1000012235082,"date":"2025-04-17T16:00:00.000Z","cp":5258.5029},{"date":"2025-04-16T16:00:00.000Z","stockId":1000012235082,"cp":5301.4496},{"stockId":1000012235082,"date":"2025-04-15T16:00:00.000Z","cp":5278.6301},{"date":"2025-04-14T16:00:00.000Z","stockId":1000012235082,"cp":5290.2088},{"stockId":1000012235082,"date":"2025-04-13T16:00:00.000Z","cp":5372.8641},{"date":"2025-04-10T16:00:00.000Z","stockId":1000012235082,"cp":5345.1796},{"stockId":1000012235082,"date":"2025-04-09T16:00:00.000Z","cp":5288.0001},{"date":"2025-04-08T16:00:00.000Z","stockId":1000012235082,"cp":5219.6631},{"stockId":1000012235082,"date":"2025-04-07T16:00:00.000Z","cp":4917.1276},{"date":"2025-04-06T16:00:00.000Z","stockId":1000012235082,"cp":4798.9077},{"stockId":1000012235082,"date":"2025-04-02T16:00:00.000Z","cp":5301.8486},{"date":"2025-04-01T16:00:00.000Z","stockId":1000012235082,"cp":5317.9965},{"stockId":1000012235082,"date":"2025-03-31T16:00:00.000Z","cp":5424.024},{"date":"2025-03-30T16:00:00.000Z","stockId":1000012235082,"cp":5364.1118},{"stockId":1000012235082,"date":"2025-03-27T16:00:00.000Z","cp":5483.2037},{"date":"2025-03-26T16:00:00.000Z","stockId":1000012235082,"cp":5537.0759},{"stockId":1000012235082,"date":"2025-03-25T16:00:00.000Z","cp":5567.9334},{"date":"2025-03-24T16:00:00.000Z","stockId":1000012235082,"cp":5580.6545},{"stockId":1000012235082,"date":"2025-03-23T16:00:00.000Z","cp":5617.9582},{"date":"2025-03-20T16:00:00.000Z","stockId":1000012235082,"cp":5728.822},{"stockId":1000012235082,"date":"2025-03-19T16:00:00.000Z","cp":5780.9122},{"date":"2025-03-18T16:00:00.000Z","stockId":1000012235082,"cp":5732.7098},{"stockId":1000012235082,"date":"2025-03-17T16:00:00.000Z","cp":5781.0768},{"date":"2025-03-16T16:00:00.000Z","stockId":1000012235082,"cp":5795.8436},{"stockId":1000012235082,"date":"2025-03-13T16:00:00.000Z","cp":5814.691},{"date":"2025-03-12T16:00:00.000Z","stockId":1000012235082,"cp":5809.1881},{"stockId":1000012235082,"date":"2025-03-11T16:00:00.000Z","cp":5816.838},{"date":"2025-03-10T16:00:00.000Z","stockId":1000012235082,"cp":5867.537},{"stockId":1000012235082,"date":"2025-03-09T16:00:00.000Z","cp":5739.4575},{"date":"2025-03-06T16:00:00.000Z","stockId":1000012235082,"cp":5704.7924},{"stockId":1000012235082,"date":"2025-03-05T16:00:00.000Z","cp":5611.8289},{"date":"2025-03-04T16:00:00.000Z","stockId":1000012235082,"cp":5568.2509},{"stockId":1000012235082,"date":"2025-03-03T16:00:00.000Z","cp":5546.0891},{"date":"2025-03-02T16:00:00.000Z","stockId":1000012235082,"cp":5364.8302},{"stockId":1000012235082,"date":"2025-02-27T16:00:00.000Z","cp":5340.0237},{"date":"2025-02-26T16:00:00.000Z","stockId":1000012235082,"cp":5494.5041},{"stockId":1000012235082,"date":"2025-02-25T16:00:00.000Z","cp":5572.8515},{"date":"2025-02-24T16:00:00.000Z","stockId":1000012235082,"cp":5564.37},{"stockId":1000012235082,"date":"2025-02-23T16:00:00.000Z","cp":5602.8178},{"date":"2025-02-20T16:00:00.000Z","stockId":1000012235082,"cp":5580.7327},{"stockId":1000012235082,"date":"2025-02-19T16:00:00.000Z","cp":5521.5367},{"date":"2025-02-18T16:00:00.000Z","stockId":1000012235082,"cp":5424.1041},{"stockId":1000012235082,"date":"2025-02-17T16:00:00.000Z","cp":5325.9066},{"date":"2025-02-16T16:00:00.000Z","stockId":1000012235082,"cp":5451.9482},{"stockId":1000012235082,"date":"2025-02-13T16:00:00.000Z","cp":5461.2777},{"date":"2025-02-12T16:00:00.000Z","stockId":1000012235082,"cp":5493.8841},{"stockId":1000012235082,"date":"2025-02-11T16:00:00.000Z","cp":5545.6028},{"date":"2025-02-10T16:00:00.000Z","stockId":1000012235082,"cp":5503.0972},{"stockId":1000012235082,"date":"2025-02-09T16:00:00.000Z","cp":5565.2535},{"date":"2025-02-06T16:00:00.000Z","stockId":1000012235082,"cp":5519.7151},{"stockId":1000012235082,"date":"2025-02-05T16:00:00.000Z","cp":5491.3274},{"date":"2025-02-04T16:00:00.000Z","stockId":1000012235082,"cp":5299.9076},{"stockId":1000012235082,"date":"2025-01-26T16:00:00.000Z","cp":5243.5921},{"date":"2025-01-23T16:00:00.000Z","stockId":1000012235082,"cp":5308.8047},{"stockId":1000012235082,"date":"2025-01-22T16:00:00.000Z","cp":5278.9117},{"date":"2025-01-21T16:00:00.000Z","stockId":1000012235082,"cp":5338.7965},{"stockId":1000012235082,"date":"2025-01-20T16:00:00.000Z","cp":5395.8456},{"date":"2025-01-19T16:00:00.000Z","stockId":1000012235082,"cp":5441.982},{"stockId":1000012235082,"date":"2025-01-16T16:00:00.000Z","cp":5401.8274},{"date":"2025-01-15T16:00:00.000Z","stockId":1000012235082,"cp":5341.8018},{"stockId":1000012235082,"date":"2025-01-14T16:00:00.000Z","cp":5362.5171},{"date":"2025-01-13T16:00:00.000Z","stockId":1000012235082,"cp":5444.5415},{"stockId":1000012235082,"date":"2025-01-12T16:00:00.000Z","cp":5267.0947},{"date":"2025-01-09T16:00:00.000Z","stockId":1000012235082,"cp":5259.9666},{"stockId":1000012235082,"date":"2025-01-08T16:00:00.000Z","cp":5333.1201},{"date":"2025-01-07T16:00:00.000Z","stockId":1000012235082,"cp":5221.3814},{"stockId":1000012235082,"date":"2025-01-06T16:00:00.000Z","cp":5261.1224},{"date":"2025-01-05T16:00:00.000Z","stockId":1000012235082,"cp":5173.4854},{"stockId":1000012235082,"date":"2025-01-02T16:00:00.000Z","cp":5230.2153},{"date":"2025-01-01T16:00:00.000Z","stockId":1000012235082,"cp":5442.4361},{"stockId":1000012235082,"date":"2024-12-30T16:00:00.000Z","cp":5725.8267},{"date":"2024-12-29T16:00:00.000Z","stockId":1000012235082,"cp":5816.5002},{"stockId":1000012235082,"date":"2024-12-26T16:00:00.000Z","cp":5813.9187},{"date":"2024-12-25T16:00:00.000Z","stockId":1000012235082,"cp":5681.7086},{"stockId":1000012235082,"date":"2024-12-24T16:00:00.000Z","cp":5600.4586},{"date":"2024-12-23T16:00:00.000Z","stockId":1000012235082,"cp":5642.0401},{"stockId":1000012235082,"date":"2024-12-22T16:00:00.000Z","cp":5601.5177},{"date":"2024-12-19T16:00:00.000Z","stockId":1000012235082,"cp":5738.3777},{"stockId":1000012235082,"date":"2024-12-18T16:00:00.000Z","cp":5650.4003},{"date":"2024-12-17T16:00:00.000Z","stockId":1000012235082,"cp":5642.6243},{"stockId":1000012235082,"date":"2024-12-16T16:00:00.000Z","cp":5602.1962},{"date":"2024-12-15T16:00:00.000Z","stockId":1000012235082,"cp":5718.4726},{"stockId":1000012235082,"date":"2024-12-12T16:00:00.000Z","cp":5788.9605},{"date":"2024-12-11T16:00:00.000Z","stockId":1000012235082,"cp":5992.0221},{"stockId":1000012235082,"date":"2024-12-10T16:00:00.000Z","cp":5887.3425},{"date":"2024-12-09T16:00:00.000Z","stockId":1000012235082,"cp":5856.9649},{"stockId":1000012235082,"date":"2024-12-08T16:00:00.000Z","cp":5759.6206},{"date":"2024-12-05T16:00:00.000Z","stockId":1000012235082,"cp":5849.4482},{"stockId":1000012235082,"date":"2024-12-04T16:00:00.000Z","cp":5798.4656},{"date":"2024-12-03T16:00:00.000Z","stockId":1000012235082,"cp":5705.7216},{"stockId":1000012235082,"date":"2024-12-02T16:00:00.000Z","cp":5787.1227},{"date":"2024-12-01T16:00:00.000Z","stockId":1000012235082,"cp":5850.0202},{"stockId":1000012235082,"date":"2024-11-28T16:00:00.000Z","cp":5797.622},{"date":"2024-11-27T16:00:00.000Z","stockId":1000012235082,"cp":5721.3449},{"stockId":1000012235082,"date":"2024-11-26T16:00:00.000Z","cp":5752.9495},{"date":"2024-11-25T16:00:00.000Z","stockId":1000012235082,"cp":5567.2491},{"stockId":1000012235082,"date":"2024-11-24T16:00:00.000Z","cp":5629.9338},{"date":"2024-11-21T16:00:00.000Z","stockId":1000012235082,"cp":5714.4916},{"stockId":1000012235082,"date":"2024-11-20T16:00:00.000Z","cp":5908.912},{"date":"2024-11-19T16:00:00.000Z","stockId":1000012235082,"cp":5946.0586},{"stockId":1000012235082,"date":"2024-11-18T16:00:00.000Z","cp":5832.8461},{"date":"2024-11-17T16:00:00.000Z","stockId":1000012235082,"cp":5732.2198},{"stockId":1000012235082,"date":"2024-11-14T16:00:00.000Z","cp":5871.1854},{"date":"2024-11-13T16:00:00.000Z","stockId":1000012235082,"cp":6129.3136},{"stockId":1000012235082,"date":"2024-11-12T16:00:00.000Z","cp":6357.0222},{"date":"2024-11-11T16:00:00.000Z","stockId":1000012235082,"cp":6409.1475},{"stockId":1000012235082,"date":"2024-11-10T16:00:00.000Z","cp":6677.5309},{"date":"2024-11-07T16:00:00.000Z","stockId":1000012235082,"cp":6566.1679},{"stockId":1000012235082,"date":"2024-11-06T16:00:00.000Z","cp":6311.2363},{"date":"2024-11-05T16:00:00.000Z","stockId":1000012235082,"cp":6459.4943},{"stockId":1000012235082,"date":"2024-11-04T16:00:00.000Z","cp":6330.6661},{"date":"2024-11-03T16:00:00.000Z","stockId":1000012235082,"cp":5878.945},{"stockId":1000012235082,"date":"2024-10-31T16:00:00.000Z","cp":5695.4896},{"date":"2024-10-30T16:00:00.000Z","stockId":1000012235082,"cp":5961.3424},{"stockId":1000012235082,"date":"2024-10-29T16:00:00.000Z","cp":5896.9125},{"date":"2024-10-28T16:00:00.000Z","stockId":1000012235082,"cp":5909.3028},{"stockId":1000012235082,"date":"2024-10-27T16:00:00.000Z","cp":6021.4611},{"date":"2024-10-24T16:00:00.000Z","stockId":1000012235082,"cp":5881.5919},{"stockId":1000012235082,"date":"2024-10-23T16:00:00.000Z","cp":5835.4532},{"date":"2024-10-22T16:00:00.000Z","stockId":1000012235082,"cp":6002.1683},{"stockId":1000012235082,"date":"2024-10-21T16:00:00.000Z","cp":5765.1093},{"date":"2024-10-20T16:00:00.000Z","stockId":1000012235082,"cp":5852.5889},{"stockId":1000012235082,"date":"2024-10-17T16:00:00.000Z","cp":5542.1049},{"date":"2024-10-16T16:00:00.000Z","stockId":1000012235082,"cp":5334.8808},{"stockId":1000012235082,"date":"2024-10-15T16:00:00.000Z","cp":5282.5797},{"date":"2024-10-14T16:00:00.000Z","stockId":1000012235082,"cp":5372.8578},{"stockId":1000012235082,"date":"2024-10-13T16:00:00.000Z","cp":5354.6891},{"date":"2024-10-10T16:00:00.000Z","stockId":1000012235082,"cp":5097.0416},{"stockId":1000012235082,"date":"2024-10-09T16:00:00.000Z","cp":5380.7638},{"date":"2024-10-08T16:00:00.000Z","stockId":1000012235082,"cp":5383.2448},{"stockId":1000012235082,"date":"2024-10-07T16:00:00.000Z","cp":5778.2843},{"date":"2024-09-29T16:00:00.000Z","stockId":1000012235082,"cp":5231.1598},{"stockId":1000012235082,"date":"2024-09-26T16:00:00.000Z","cp":4750.2115},{"date":"2024-09-25T16:00:00.000Z","stockId":1000012235082,"cp":4521.32},{"stockId":1000012235082,"date":"2024-09-24T16:00:00.000Z","cp":4380.1266},{"date":"2024-09-23T16:00:00.000Z","stockId":1000012235082,"cp":4308.0431},{"stockId":1000012235082,"date":"2024-09-22T16:00:00.000Z","cp":4176.3551},{"date":"2024-09-19T16:00:00.000Z","stockId":1000012235082,"cp":4154.1126},{"stockId":1000012235082,"date":"2024-09-18T16:00:00.000Z","cp":4176.4641},{"date":"2024-09-17T16:00:00.000Z","stockId":1000012235082,"cp":4175.9739},{"stockId":1000012235082,"date":"2024-09-12T16:00:00.000Z","cp":4174.3},{"date":"2024-09-11T16:00:00.000Z","stockId":1000012235082,"cp":4205.7334},{"stockId":1000012235082,"date":"2024-09-10T16:00:00.000Z","cp":4226.8481},{"date":"2024-09-09T16:00:00.000Z","stockId":1000012235082,"cp":4239.7934},{"stockId":1000012235082,"date":"2024-09-08T16:00:00.000Z","cp":4209.1526},{"date":"2024-09-05T16:00:00.000Z","stockId":1000012235082,"cp":4227.3568},{"stockId":1000012235082,"date":"2024-09-04T16:00:00.000Z","cp":4298.6275},{"date":"2024-09-03T16:00:00.000Z","stockId":1000012235082,"cp":4266.4238},{"stockId":1000012235082,"date":"2024-09-02T16:00:00.000Z","cp":4278.067},{"date":"2024-09-01T16:00:00.000Z","stockId":1000012235082,"cp":4217.4324},{"stockId":1000012235082,"date":"2024-08-29T16:00:00.000Z","cp":4340.8565},{"date":"2024-08-28T16:00:00.000Z","stockId":1000012235082,"cp":4258.4143},{"stockId":1000012235082,"date":"2024-08-27T16:00:00.000Z","cp":4201.3061},{"date":"2024-08-26T16:00:00.000Z","stockId":1000012235082,"cp":4172.9258},{"stockId":1000012235082,"date":"2024-08-25T16:00:00.000Z","cp":4253.6894},{"date":"2024-08-22T16:00:00.000Z","stockId":1000012235082,"cp":4303.0625},{"stockId":1000012235082,"date":"2024-08-21T16:00:00.000Z","cp":4317.9225},{"date":"2024-08-20T16:00:00.000Z","stockId":1000012235082,"cp":4324.8306},{"stockId":1000012235082,"date":"2024-08-19T16:00:00.000Z","cp":4356.5179},{"date":"2024-08-18T16:00:00.000Z","stockId":1000012235082,"cp":4414.9416},{"stockId":1000012235082,"date":"2024-08-15T16:00:00.000Z","cp":4428.0986},{"date":"2024-08-14T16:00:00.000Z","stockId":1000012235082,"cp":4520.1277},{"stockId":1000012235082,"date":"2024-08-13T16:00:00.000Z","cp":4508.0054},{"date":"2024-08-12T16:00:00.000Z","stockId":1000012235082,"cp":4581.4508},{"stockId":1000012235082,"date":"2024-08-11T16:00:00.000Z","cp":4529.8617},{"date":"2024-08-08T16:00:00.000Z","stockId":1000012235082,"cp":4579.6653},{"stockId":1000012235082,"date":"2024-08-07T16:00:00.000Z","cp":4631.1097},{"date":"2024-08-06T16:00:00.000Z","stockId":1000012235082,"cp":4819.3431},{"stockId":1000012235082,"date":"2024-08-05T16:00:00.000Z","cp":4779.4398},{"date":"2024-08-04T16:00:00.000Z","stockId":1000012235082,"cp":4649.8196},{"stockId":1000012235082,"date":"2024-08-01T16:00:00.000Z","cp":4802.1734},{"date":"2024-07-31T16:00:00.000Z","stockId":1000012235082,"cp":4842.9587},{"stockId":1000012235082,"date":"2024-07-30T16:00:00.000Z","cp":4813.0405},{"date":"2024-07-29T16:00:00.000Z","stockId":1000012235082,"cp":4745.762},{"stockId":1000012235082,"date":"2024-07-28T16:00:00.000Z","cp":4722.9581},{"date":"2024-07-25T16:00:00.000Z","stockId":1000012235082,"cp":4694.1828},{"stockId":1000012235082,"date":"2024-07-24T16:00:00.000Z","cp":4493.0544},{"date":"2024-07-23T16:00:00.000Z","stockId":1000012235082,"cp":4505.0714},{"stockId":1000012235082,"date":"2024-07-22T16:00:00.000Z","cp":4467.868},{"date":"2024-07-21T16:00:00.000Z","stockId":1000012235082,"cp":4590.9046},{"stockId":1000012235082,"date":"2024-07-18T16:00:00.000Z","cp":4558.6777},{"date":"2024-07-17T16:00:00.000Z","stockId":1000012235082,"cp":4484.7638},{"stockId":1000012235082,"date":"2024-07-16T16:00:00.000Z","cp":4391.7195},{"date":"2024-07-15T16:00:00.000Z","stockId":1000012235082,"cp":4428.1151},{"stockId":1000012235082,"date":"2024-07-14T16:00:00.000Z","cp":4386.548},{"date":"2024-07-11T16:00:00.000Z","stockId":1000012235082,"cp":4437.8256},{"stockId":1000012235082,"date":"2024-07-10T16:00:00.000Z","cp":4457.332},{"date":"2024-07-09T16:00:00.000Z","stockId":1000012235082,"cp":4347.1277},{"stockId":1000012235082,"date":"2024-07-08T16:00:00.000Z","cp":4359.5363},{"date":"2024-07-07T16:00:00.000Z","stockId":1000012235082,"cp":4330.3358},{"stockId":1000012235082,"date":"2024-07-04T16:00:00.000Z","cp":4427.8382},{"date":"2024-07-03T16:00:00.000Z","stockId":1000012235082,"cp":4401.7881},{"stockId":1000012235082,"date":"2024-07-02T16:00:00.000Z","cp":4474.2534},{"date":"2024-07-01T16:00:00.000Z","stockId":1000012235082,"cp":4548.884},{"stockId":1000012235082,"date":"2024-06-30T16:00:00.000Z","cp":4592.6283},{"date":"2024-06-27T16:00:00.000Z","stockId":1000012235082,"cp":4599.0414},{"stockId":1000012235082,"date":"2024-06-26T16:00:00.000Z","cp":4453.4691},{"date":"2024-06-25T16:00:00.000Z","stockId":1000012235082,"cp":4542.8675},{"stockId":1000012235082,"date":"2024-06-24T16:00:00.000Z","cp":4449.1871},{"date":"2024-06-23T16:00:00.000Z","stockId":1000012235082,"cp":4494.9519},{"stockId":1000012235082,"date":"2024-06-20T16:00:00.000Z","cp":4619.2685},{"date":"2024-06-19T16:00:00.000Z","stockId":1000012235082,"cp":4618.069},{"stockId":1000012235082,"date":"2024-06-18T16:00:00.000Z","cp":4744.8275},{"date":"2024-06-17T16:00:00.000Z","stockId":1000012235082,"cp":4800.3715},{"stockId":1000012235082,"date":"2024-06-16T16:00:00.000Z","cp":4768.9332},{"date":"2024-06-13T16:00:00.000Z","stockId":1000012235082,"cp":4736.3659},{"stockId":1000012235082,"date":"2024-06-12T16:00:00.000Z","cp":4805.0379},{"date":"2024-06-11T16:00:00.000Z","stockId":1000012235082,"cp":4808.1192},{"stockId":1000012235082,"date":"2024-06-10T16:00:00.000Z","cp":4815.9648},{"date":"2024-06-06T16:00:00.000Z","stockId":1000012235082,"cp":4737.4648},{"stockId":1000012235082,"date":"2024-06-05T16:00:00.000Z","cp":4715.6792},{"date":"2024-06-04T16:00:00.000Z","stockId":1000012235082,"cp":4837.3483},{"stockId":1000012235082,"date":"2024-06-03T16:00:00.000Z","cp":4775.5506},{"date":"2024-06-02T16:00:00.000Z","stockId":1000012235082,"cp":4732.3996},{"stockId":1000012235082,"date":"2024-05-30T16:00:00.000Z","cp":4770.6692},{"date":"2024-05-29T16:00:00.000Z","stockId":1000012235082,"cp":4696.841},{"stockId":1000012235082,"date":"2024-05-28T16:00:00.000Z","cp":4618.073},{"date":"2024-05-27T16:00:00.000Z","stockId":1000012235082,"cp":4644.2421},{"stockId":1000012235082,"date":"2024-05-26T16:00:00.000Z","cp":4652.1826},{"date":"2024-05-23T16:00:00.000Z","stockId":1000012235082,"cp":4626.5093},{"stockId":1000012235082,"date":"2024-05-22T16:00:00.000Z","cp":4755.349},{"date":"2024-05-21T16:00:00.000Z","stockId":1000012235082,"cp":4793.0151},{"stockId":1000012235082,"date":"2024-05-20T16:00:00.000Z","cp":4802.2699},{"date":"2024-05-19T16:00:00.000Z","stockId":1000012235082,"cp":4890.5412},{"stockId":1000012235082,"date":"2024-05-16T16:00:00.000Z","cp":4825.5746},{"date":"2024-05-15T16:00:00.000Z","stockId":1000012235082,"cp":4726.1476},{"stockId":1000012235082,"date":"2024-05-14T16:00:00.000Z","cp":4737.0001},{"date":"2024-05-13T16:00:00.000Z","stockId":1000012235082,"cp":4786.1837},{"stockId":1000012235082,"date":"2024-05-12T16:00:00.000Z","cp":4829.4234},{"date":"2024-05-09T16:00:00.000Z","stockId":1000012235082,"cp":4889.686},{"stockId":1000012235082,"date":"2024-05-08T16:00:00.000Z","cp":4940.2495},{"date":"2024-05-07T16:00:00.000Z","stockId":1000012235082,"cp":4779.6951},{"stockId":1000012235082,"date":"2024-05-06T16:00:00.000Z","cp":4839.833},{"date":"2024-05-05T16:00:00.000Z","stockId":1000012235082,"cp":4693.1077},{"stockId":1000012235082,"date":"2024-04-29T16:00:00.000Z","cp":4656.8584},{"date":"2024-04-28T16:00:00.000Z","stockId":1000012235082,"cp":4736.3656},{"stockId":1000012235082,"date":"2024-04-25T16:00:00.000Z","cp":4638.8365},{"date":"2024-04-24T16:00:00.000Z","stockId":1000012235082,"cp":4568.7622},{"stockId":1000012235082,"date":"2024-04-23T16:00:00.000Z","cp":4648.0426},{"date":"2024-04-22T16:00:00.000Z","stockId":1000012235082,"cp":4512.5961},{"stockId":1000012235082,"date":"2024-04-21T16:00:00.000Z","cp":4563.2287},{"date":"2024-04-18T16:00:00.000Z","stockId":1000012235082,"cp":4490.3213},{"stockId":1000012235082,"date":"2024-04-17T16:00:00.000Z","cp":4404.8987},{"date":"2024-04-16T16:00:00.000Z","stockId":1000012235082,"cp":4363.4492},{"stockId":1000012235082,"date":"2024-04-15T16:00:00.000Z","cp":4196.3338},{"date":"2024-04-14T16:00:00.000Z","stockId":1000012235082,"cp":4380.0209},{"stockId":1000012235082,"date":"2024-04-11T16:00:00.000Z","cp":4289.5712},{"date":"2024-04-10T16:00:00.000Z","stockId":1000012235082,"cp":4298.5587},{"stockId":1000012235082,"date":"2024-04-09T16:00:00.000Z","cp":4336.0482},{"date":"2024-04-08T16:00:00.000Z","stockId":1000012235082,"cp":4415.0481},{"stockId":1000012235082,"date":"2024-04-07T16:00:00.000Z","cp":4378.2048},{"date":"2024-04-02T16:00:00.000Z","stockId":1000012235082,"cp":4487.954},{"stockId":1000012235082,"date":"2024-04-01T16:00:00.000Z","cp":4572.0303},{"date":"2024-03-31T16:00:00.000Z","stockId":1000012235082,"cp":4666.9586},{"stockId":1000012235082,"date":"2024-03-28T16:00:00.000Z","cp":4627.5196},{"date":"2024-03-27T16:00:00.000Z","stockId":1000012235082,"cp":4546.7385},{"stockId":1000012235082,"date":"2024-03-26T16:00:00.000Z","cp":4327.8275},{"date":"2024-03-25T16:00:00.000Z","stockId":1000012235082,"cp":4477.9638},{"stockId":1000012235082,"date":"2024-03-24T16:00:00.000Z","cp":4513.8787},{"date":"2024-03-21T16:00:00.000Z","stockId":1000012235082,"cp":4615.9306},{"stockId":1000012235082,"date":"2024-03-20T16:00:00.000Z","cp":4708.8452},{"date":"2024-03-19T16:00:00.000Z","stockId":1000012235082,"cp":4697.1914},{"stockId":1000012235082,"date":"2024-03-18T16:00:00.000Z","cp":4684.1414},{"date":"2024-03-17T16:00:00.000Z","stockId":1000012235082,"cp":4708.5047},{"stockId":1000012235082,"date":"2024-03-14T16:00:00.000Z","cp":4587.0071},{"date":"2024-03-13T16:00:00.000Z","stockId":1000012235082,"cp":4543.1253},{"stockId":1000012235082,"date":"2024-03-12T16:00:00.000Z","cp":4641.3306},{"date":"2024-03-11T16:00:00.000Z","stockId":1000012235082,"cp":4620.338},{"stockId":1000012235082,"date":"2024-03-10T16:00:00.000Z","cp":4540.3073},{"date":"2024-03-07T16:00:00.000Z","stockId":1000012235082,"cp":4465.5068},{"stockId":1000012235082,"date":"2024-03-06T16:00:00.000Z","cp":4410.198},{"date":"2024-03-05T16:00:00.000Z","stockId":1000012235082,"cp":4528.635},{"stockId":1000012235082,"date":"2024-03-04T16:00:00.000Z","cp":4542.0555},{"date":"2024-03-03T16:00:00.000Z","stockId":1000012235082,"cp":4496.2612},{"stockId":1000012235082,"date":"2024-02-29T16:00:00.000Z","cp":4519.6851},{"date":"2024-02-28T16:00:00.000Z","stockId":1000012235082,"cp":4453.7494},{"stockId":1000012235082,"date":"2024-02-27T16:00:00.000Z","cp":4287.1412},{"date":"2024-02-26T16:00:00.000Z","stockId":1000012235082,"cp":4466.7674},{"stockId":1000012235082,"date":"2024-02-25T16:00:00.000Z","cp":4357.1825},{"date":"2024-02-22T16:00:00.000Z","stockId":1000012235082,"cp":4319.4662},{"stockId":1000012235082,"date":"2024-02-21T16:00:00.000Z","cp":4263.0007},{"date":"2024-02-20T16:00:00.000Z","stockId":1000012235082,"cp":4218.3289},{"stockId":1000012235082,"date":"2024-02-19T16:00:00.000Z","cp":4187.1949},{"date":"2024-02-18T16:00:00.000Z","stockId":1000012235082,"cp":4181.634},{"stockId":1000012235082,"date":"2024-02-07T16:00:00.000Z","cp":4185.934},{"date":"2024-02-06T16:00:00.000Z","stockId":1000012235082,"cp":4061.8352},{"stockId":1000012235082,"date":"2024-02-05T16:00:00.000Z","cp":3867.8608},{"date":"2024-02-04T16:00:00.000Z","stockId":1000012235082,"cp":3595.1684},{"stockId":1000012235082,"date":"2024-02-01T16:00:00.000Z","cp":3755.1535},{"date":"2024-01-31T16:00:00.000Z","stockId":1000012235082,"cp":3922.3762},{"stockId":1000012235082,"date":"2024-01-30T16:00:00.000Z","cp":3952.7039},{"date":"2024-01-29T16:00:00.000Z","stockId":1000012235082,"cp":4147.9374},{"stockId":1000012235082,"date":"2024-01-28T16:00:00.000Z","cp":4230.3585},{"date":"2024-01-25T16:00:00.000Z","stockId":1000012235082,"cp":4313.7068},{"stockId":1000012235082,"date":"2024-01-24T16:00:00.000Z","cp":4359.5275},{"date":"2024-01-23T16:00:00.000Z","stockId":1000012235082,"cp":4187.0648},{"stockId":1000012235082,"date":"2024-01-22T16:00:00.000Z","cp":4141.3464},{"date":"2024-01-21T16:00:00.000Z","stockId":1000012235082,"cp":4086.0195},{"stockId":1000012235082,"date":"2024-01-18T16:00:00.000Z","cp":4258.6654},{"date":"2024-01-17T16:00:00.000Z","stockId":1000012235082,"cp":4318.7003},{"stockId":1000012235082,"date":"2024-01-16T16:00:00.000Z","cp":4283.1867},{"date":"2024-01-15T16:00:00.000Z","stockId":1000012235082,"cp":4412.0559},{"stockId":1000012235082,"date":"2024-01-14T16:00:00.000Z","cp":4437.1788},{"date":"2024-01-11T16:00:00.000Z","stockId":1000012235082,"cp":4561.7455},{"stockId":1000012235082,"date":"2024-01-10T16:00:00.000Z","cp":4565.9338},{"date":"2024-01-09T16:00:00.000Z","stockId":1000012235082,"cp":4489.7385},{"stockId":1000012235082,"date":"2024-01-08T16:00:00.000Z","cp":4541.3442},{"date":"2024-01-07T16:00:00.000Z","stockId":1000012235082,"cp":4561.4237},{"stockId":1000012235082,"date":"2024-01-04T16:00:00.000Z","cp":4704.6149},{"date":"2024-01-03T16:00:00.000Z","stockId":1000012235082,"cp":4887.4415},{"stockId":1000012235082,"date":"2024-01-02T16:00:00.000Z","cp":4939.2781},{"date":"2024-01-01T16:00:00.000Z","stockId":1000012235082,"cp":5000.877},{"stockId":1000012235082,"date":"2023-12-28T16:00:00.000Z","cp":5000.7699},{"date":"2023-12-27T16:00:00.000Z","stockId":1000012235082,"cp":4933.9469},{"stockId":1000012235082,"date":"2023-12-26T16:00:00.000Z","cp":4864.8657},{"date":"2023-12-25T16:00:00.000Z","stockId":1000012235082,"cp":4878.8809},{"stockId":1000012235082,"date":"2023-12-24T16:00:00.000Z","cp":4919.1259},{"date":"2023-12-21T16:00:00.000Z","stockId":1000012235082,"cp":4814.768},{"stockId":1000012235082,"date":"2023-12-20T16:00:00.000Z","cp":4663.6121},{"date":"2023-12-19T16:00:00.000Z","stockId":1000012235082,"cp":4644.2668},{"stockId":1000012235082,"date":"2023-12-18T16:00:00.000Z","cp":4760.9904},{"date":"2023-12-17T16:00:00.000Z","stockId":1000012235082,"cp":4783.1997},{"stockId":1000012235082,"date":"2023-12-14T16:00:00.000Z","cp":4889.1221},{"date":"2023-12-13T16:00:00.000Z","stockId":1000012235082,"cp":4956.3606},{"stockId":1000012235082,"date":"2023-12-12T16:00:00.000Z","cp":4994.0475},{"date":"2023-12-11T16:00:00.000Z","stockId":1000012235082,"cp":5033.3449},{"stockId":1000012235082,"date":"2023-12-10T16:00:00.000Z","cp":5016.7026},{"date":"2023-12-07T16:00:00.000Z","stockId":1000012235082,"cp":4900.1384},{"stockId":1000012235082,"date":"2023-12-06T16:00:00.000Z","cp":4969.5665},{"date":"2023-12-05T16:00:00.000Z","stockId":1000012235082,"cp":4991.1872},{"stockId":1000012235082,"date":"2023-12-04T16:00:00.000Z","cp":4991.6733},{"date":"2023-12-03T16:00:00.000Z","stockId":1000012235082,"cp":5114.4314},{"stockId":1000012235082,"date":"2023-11-30T16:00:00.000Z","cp":5080.3404},{"date":"2023-11-29T16:00:00.000Z","stockId":1000012235082,"cp":5055.5259},{"stockId":1000012235082,"date":"2023-11-28T16:00:00.000Z","cp":5117.4655},{"date":"2023-11-27T16:00:00.000Z","stockId":1000012235082,"cp":5141.2321},{"stockId":1000012235082,"date":"2023-11-26T16:00:00.000Z","cp":5144.8269},{"date":"2023-11-23T16:00:00.000Z","stockId":1000012235082,"cp":5125.9272},{"stockId":1000012235082,"date":"2023-11-22T16:00:00.000Z","cp":5217.5586},{"date":"2023-11-21T16:00:00.000Z","stockId":1000012235082,"cp":5200.1617},{"stockId":1000012235082,"date":"2023-11-20T16:00:00.000Z","cp":5271.0938},{"date":"2023-11-19T16:00:00.000Z","stockId":1000012235082,"cp":5346.9485},{"stockId":1000012235082,"date":"2023-11-16T16:00:00.000Z","cp":5259.4949},{"date":"2023-11-15T16:00:00.000Z","stockId":1000012235082,"cp":5258.0298},{"stockId":1000012235082,"date":"2023-11-14T16:00:00.000Z","cp":5295.321},{"date":"2023-11-13T16:00:00.000Z","stockId":1000012235082,"cp":5326.9984},{"stockId":1000012235082,"date":"2023-11-12T16:00:00.000Z","cp":5284.4573},{"date":"2023-11-09T16:00:00.000Z","stockId":1000012235082,"cp":5102.7669},{"stockId":1000012235082,"date":"2023-11-08T16:00:00.000Z","cp":5066.2365},{"date":"2023-11-07T16:00:00.000Z","stockId":1000012235082,"cp":5111.1966},{"stockId":1000012235082,"date":"2023-11-06T16:00:00.000Z","cp":5117.7466},{"date":"2023-11-05T16:00:00.000Z","stockId":1000012235082,"cp":5114.3276},{"stockId":1000012235082,"date":"2023-11-02T16:00:00.000Z","cp":5055.837},{"date":"2023-11-01T16:00:00.000Z","stockId":1000012235082,"cp":4970.4387},{"stockId":1000012235082,"date":"2023-10-31T16:00:00.000Z","cp":5092.1175},{"date":"2023-10-30T16:00:00.000Z","stockId":1000012235082,"cp":5083.9494},{"stockId":1000012235082,"date":"2023-10-29T16:00:00.000Z","cp":5092.3168},{"date":"2023-10-26T16:00:00.000Z","stockId":1000012235082,"cp":5038.8915},{"stockId":1000012235082,"date":"2023-10-25T16:00:00.000Z","cp":5018.0745},{"date":"2023-10-24T16:00:00.000Z","stockId":1000012235082,"cp":4958.1058},{"stockId":1000012235082,"date":"2023-10-23T16:00:00.000Z","cp":4873.8293},{"date":"2023-10-22T16:00:00.000Z","stockId":1000012235082,"cp":4847.7355},{"stockId":1000012235082,"date":"2023-10-19T16:00:00.000Z","cp":4865.0705},{"date":"2023-10-18T16:00:00.000Z","stockId":1000012235082,"cp":4946.3348},{"stockId":1000012235082,"date":"2023-10-17T16:00:00.000Z","cp":4985.8901},{"date":"2023-10-16T16:00:00.000Z","stockId":1000012235082,"cp":5083.6182},{"stockId":1000012235082,"date":"2023-10-15T16:00:00.000Z","cp":5061.8091},{"date":"2023-10-12T16:00:00.000Z","stockId":1000012235082,"cp":5080.4067},{"stockId":1000012235082,"date":"2023-10-11T16:00:00.000Z","cp":5153.9872},{"date":"2023-10-10T16:00:00.000Z","stockId":1000012235082,"cp":5151.1599},{"stockId":1000012235082,"date":"2023-10-09T16:00:00.000Z","cp":5254.2575},{"date":"2023-10-08T16:00:00.000Z","stockId":1000012235082,"cp":5239.8071},{"stockId":1000012235082,"date":"2023-09-27T16:00:00.000Z","cp":5202.1402},{"date":"2023-09-26T16:00:00.000Z","stockId":1000012235082,"cp":5128.6317},{"stockId":1000012235082,"date":"2023-09-25T16:00:00.000Z","cp":5107.3695},{"date":"2023-09-24T16:00:00.000Z","stockId":1000012235082,"cp":5165.1044},{"stockId":1000012235082,"date":"2023-09-21T16:00:00.000Z","cp":5231.6352},{"date":"2023-09-20T16:00:00.000Z","stockId":1000012235082,"cp":5156.6974},{"stockId":1000012235082,"date":"2023-09-19T16:00:00.000Z","cp":5156.0703},{"date":"2023-09-18T16:00:00.000Z","stockId":1000012235082,"cp":5216.1256},{"stockId":1000012235082,"date":"2023-09-17T16:00:00.000Z","cp":5297.8295},{"date":"2023-09-14T16:00:00.000Z","stockId":1000012235082,"cp":5322.1228},{"stockId":1000012235082,"date":"2023-09-13T16:00:00.000Z","cp":5325.513},{"date":"2023-09-12T16:00:00.000Z","stockId":1000012235082,"cp":5335.5192},{"stockId":1000012235082,"date":"2023-09-11T16:00:00.000Z","cp":5409.6725},{"date":"2023-09-10T16:00:00.000Z","stockId":1000012235082,"cp":5430.3677},{"stockId":1000012235082,"date":"2023-09-07T16:00:00.000Z","cp":5514.7175},{"date":"2023-09-06T16:00:00.000Z","stockId":1000012235082,"cp":5400.748},{"stockId":1000012235082,"date":"2023-09-05T16:00:00.000Z","cp":5470.4344},{"date":"2023-09-04T16:00:00.000Z","stockId":1000012235082,"cp":5352.5157},{"stockId":1000012235082,"date":"2023-09-03T16:00:00.000Z","cp":5374.2663},{"date":"2023-08-31T16:00:00.000Z","stockId":1000012235082,"cp":5329.376},{"stockId":1000012235082,"date":"2023-08-30T16:00:00.000Z","cp":5340.4646},{"date":"2023-08-29T16:00:00.000Z","stockId":1000012235082,"cp":5380.8304},{"stockId":1000012235082,"date":"2023-08-28T16:00:00.000Z","cp":5326.9962},{"date":"2023-08-27T16:00:00.000Z","stockId":1000012235082,"cp":5168.0405},{"stockId":1000012235082,"date":"2023-08-24T16:00:00.000Z","cp":5113.4796},{"date":"2023-08-23T16:00:00.000Z","stockId":1000012235082,"cp":5212.5569},{"stockId":1000012235082,"date":"2023-08-22T16:00:00.000Z","cp":5191.6521},{"date":"2023-08-21T16:00:00.000Z","stockId":1000012235082,"cp":5348.7331},{"stockId":1000012235082,"date":"2023-08-20T16:00:00.000Z","cp":5282.917},{"date":"2023-08-17T16:00:00.000Z","stockId":1000012235082,"cp":5379.3711},{"stockId":1000012235082,"date":"2023-08-16T16:00:00.000Z","cp":5418.056},{"date":"2023-08-15T16:00:00.000Z","stockId":1000012235082,"cp":5228.5271},{"stockId":1000012235082,"date":"2023-08-14T16:00:00.000Z","cp":5289.3378},{"date":"2023-08-13T16:00:00.000Z","stockId":1000012235082,"cp":5345.4098},{"stockId":1000012235082,"date":"2023-08-10T16:00:00.000Z","cp":5307.565},{"date":"2023-08-09T16:00:00.000Z","stockId":1000012235082,"cp":5387.3017},{"stockId":1000012235082,"date":"2023-08-08T16:00:00.000Z","cp":5390.0275},{"date":"2023-08-07T16:00:00.000Z","stockId":1000012235082,"cp":5399.3241},{"stockId":1000012235082,"date":"2023-08-06T16:00:00.000Z","cp":5428.2691},{"date":"2023-08-03T16:00:00.000Z","stockId":1000012235082,"cp":5441.1914},{"stockId":1000012235082,"date":"2023-08-02T16:00:00.000Z","cp":5422.5463},{"date":"2023-08-01T16:00:00.000Z","stockId":1000012235082,"cp":5432.5874},{"stockId":1000012235082,"date":"2023-07-31T16:00:00.000Z","cp":5473.9018},{"date":"2023-07-30T16:00:00.000Z","stockId":1000012235082,"cp":5484.1558},{"stockId":1000012235082,"date":"2023-07-27T16:00:00.000Z","cp":5482.4624},{"date":"2023-07-26T16:00:00.000Z","stockId":1000012235082,"cp":5478.1041},{"stockId":1000012235082,"date":"2023-07-25T16:00:00.000Z","cp":5510.282},{"date":"2023-07-24T16:00:00.000Z","stockId":1000012235082,"cp":5552.0662},{"stockId":1000012235082,"date":"2023-07-23T16:00:00.000Z","cp":5497.362},{"date":"2023-07-20T16:00:00.000Z","stockId":1000012235082,"cp":5460.9523},{"stockId":1000012235082,"date":"2023-07-19T16:00:00.000Z","cp":5483.0536},{"date":"2023-07-18T16:00:00.000Z","stockId":1000012235082,"cp":5584.2201},{"stockId":1000012235082,"date":"2023-07-17T16:00:00.000Z","cp":5643.2484},{"date":"2023-07-16T16:00:00.000Z","stockId":1000012235082,"cp":5603.3163},{"stockId":1000012235082,"date":"2023-07-13T16:00:00.000Z","cp":5603.6251},{"date":"2023-07-12T16:00:00.000Z","stockId":1000012235082,"cp":5613.263},{"stockId":1000012235082,"date":"2023-07-11T16:00:00.000Z","cp":5612.9721},{"date":"2023-07-10T16:00:00.000Z","stockId":1000012235082,"cp":5711.7437},{"stockId":1000012235082,"date":"2023-07-09T16:00:00.000Z","cp":5665.2658},{"date":"2023-07-06T16:00:00.000Z","stockId":1000012235082,"cp":5616.2872},{"stockId":1000012235082,"date":"2023-07-05T16:00:00.000Z","cp":5663.6527},{"date":"2023-07-04T16:00:00.000Z","stockId":1000012235082,"cp":5712.5063},{"stockId":1000012235082,"date":"2023-07-03T16:00:00.000Z","cp":5771.3727},{"date":"2023-07-02T16:00:00.000Z","stockId":1000012235082,"cp":5735.1873},{"stockId":1000012235082,"date":"2023-06-29T16:00:00.000Z","cp":5671.3291},{"date":"2023-06-28T16:00:00.000Z","stockId":1000012235082,"cp":5573.2956},{"stockId":1000012235082,"date":"2023-06-27T16:00:00.000Z","cp":5527.3436},{"date":"2023-06-26T16:00:00.000Z","stockId":1000012235082,"cp":5468.749},{"stockId":1000012235082,"date":"2023-06-25T16:00:00.000Z","cp":5413.6949},{"date":"2023-06-20T16:00:00.000Z","stockId":1000012235082,"cp":5463.9514},{"stockId":1000012235082,"date":"2023-06-19T16:00:00.000Z","cp":5539.7411},{"date":"2023-06-18T16:00:00.000Z","stockId":1000012235082,"cp":5428.3644},{"stockId":1000012235082,"date":"2023-06-15T16:00:00.000Z","cp":5411.5553},{"date":"2023-06-14T16:00:00.000Z","stockId":1000012235082,"cp":5324.6463},{"stockId":1000012235082,"date":"2023-06-13T16:00:00.000Z","cp":5259.501},{"date":"2023-06-12T16:00:00.000Z","stockId":1000012235082,"cp":5280.1073},{"stockId":1000012235082,"date":"2023-06-11T16:00:00.000Z","cp":5273.0099},{"date":"2023-06-08T16:00:00.000Z","stockId":1000012235082,"cp":5305.225},{"stockId":1000012235082,"date":"2023-06-07T16:00:00.000Z","cp":5246.0735},{"date":"2023-06-06T16:00:00.000Z","stockId":1000012235082,"cp":5287.1421},{"stockId":1000012235082,"date":"2023-06-05T16:00:00.000Z","cp":5307.2284},{"date":"2023-06-04T16:00:00.000Z","stockId":1000012235082,"cp":5454.6035},{"stockId":1000012235082,"date":"2023-06-01T16:00:00.000Z","cp":5520.4554},{"date":"2023-05-31T16:00:00.000Z","stockId":1000012235082,"cp":5544.6024},{"stockId":1000012235082,"date":"2023-05-30T16:00:00.000Z","cp":5527.4451},{"date":"2023-05-29T16:00:00.000Z","stockId":1000012235082,"cp":5504.165},{"stockId":1000012235082,"date":"2023-05-28T16:00:00.000Z","cp":5536.919},{"date":"2023-05-25T16:00:00.000Z","stockId":1000012235082,"cp":5526.0813},{"stockId":1000012235082,"date":"2023-05-24T16:00:00.000Z","cp":5540.1614},{"date":"2023-05-23T16:00:00.000Z","stockId":1000012235082,"cp":5507.0131},{"stockId":1000012235082,"date":"2023-05-22T16:00:00.000Z","cp":5536.2302},{"date":"2023-05-21T16:00:00.000Z","stockId":1000012235082,"cp":5625.3464},{"stockId":1000012235082,"date":"2023-05-18T16:00:00.000Z","cp":5647.1935},{"date":"2023-05-17T16:00:00.000Z","stockId":1000012235082,"cp":5636.5143},{"stockId":1000012235082,"date":"2023-05-16T16:00:00.000Z","cp":5667.0868},{"date":"2023-05-15T16:00:00.000Z","stockId":1000012235082,"cp":5525.231},{"stockId":1000012235082,"date":"2023-05-14T16:00:00.000Z","cp":5564.9127}],"query":{"years":3,"startDate":"2023-05-13T07:51:06.735Z","endDate":"2026-05-13T07:51:06.735Z","daysSpan":20},"stock":{"_id":1000012235082,"areaCode":"cn","market":"a","stockType":"index","exchange":"sz","stockCode":"CN5082","tickerId":12235082,"currency":"CNY","source":"cni","fsTableType":"non_financial","name":"国证航天","constituentsMarkets":["a"],"followedNum":4,"insertedDate":"2026-05-08T01:31:27.067Z","totalReturnIndexId":1000012236082,"baseDate":"2002-12-30T16:00:00.000Z","basePoint":1000,"calculationMethod":"paasche","description":"国证航天由沪深北交易所航空航天行业的证券组成,以反映该行业证券的整体走势。","factsheet":"http://www.cnindex.com.cn/html2pdf/preview/jj_CN5082.pdf","indexMethodology":"http://www.cnindex.com.cn/docs/gz_CN5082.pdf","indexUniverse":"A股和红筹企业发行的存托凭证","launchDate":"2015-02-15T16:00:00.000Z","rebalancingFrequency":"semi-annually","selectionCriteria":"航空航天行业证券按照自由流通市值排名，依次入选，直至达到该行业确定的样本股数量。","pinyin":"gzht","hotMetrics":{"tr_cp":{"stockId":1000012235082,"type":"tr_cp","last_data_date":"2026-05-11T16:00:00.000Z","start_date":"2015-02-15T16:00:00.000Z","tr_cpc_fys":0.006267197826372195,"tr_cpc_w1":0.06115826146420744,"tr_cpc_w2":0.08770286506379565,"tr_cpc_m1":0.07439119098692526,"tr_cpc_m3":-0.05820872454325088,"tr_cpc_m6":0.2305124996405843,"tr_cpc_y1":0.3128612259892136,"tr_cp_cac_y2":0.25614605987207817,"tr_cp_cac_y3":0.12681602157843108,"tr_cp_cac_y5":0.07607662864458065,"tr_cp_cac_y10":0.03303223239616471,"tr_cp_cac_fs":0.017928770732239308,"tr_cp_cuc_y2":0.5799032915205224,"tr_cp_cuc_y3":0.43073446844823526,"tr_cp_cuc_y5":0.44283276208079725,"tr_cp_cuc_y10":0.38400839589536306},"mtasl":{"stockId":1000012235082,"type":"mtasl","last_data_date":"2026-05-11T16:00:00.000Z","cpc":0.00757207754835386,"mtaslb_fb":53313528071,"mtaslb_sb":275959059.7,"mtaslb":53589487130.7,"mtaslb_mc_r":0.03084079947524453,"npa_o_f_d1":-284377939,"npa_o_f_d5":2610311572,"npa_o_f_d20":3411112452,"npa_o_f_d60":-4597563435,"npa_o_f_d120":9688724591,"npa_o_f_d240":16583036527,"npa_o_f_ys":583369924,"fb_mc_rc_d1":-0.00016365976899563133,"fb_mc_rc_d5":0.0015126159787476243,"fb_mc_rc_d20":0.0017534335572211652,"fb_mc_rc_d60":-0.0029593302367085634,"fb_mc_rc_d120":0.0053437977112908725,"fb_mc_rc_d240":0.010844977288573946,"fb_mc_rc_ys":-0.0003952195983338337},"ic":{"stockId":1000012235082,"type":"ic","ic_t10_ws":0.5314,"ic_num":50},"cp":{"stockId":1000012235082,"type":"cp","last_data_date":"2026-05-11T16:00:00.000Z","cpc":-0.014578205212916084,"cpc_fys":0.00607396831125917,"cpc_w1":0.06115827238309346,"cpc_w2":0.08770287927536913,"cpc_m1":0.074362442301805,"cpc_m3":-0.05823395183420299,"cpc_m6":0.23011634807259762,"cpc_y1":0.3074629313033279,"cp_cac_y2":0.2492442227809839,"cp_cac_y3":0.12113283957490051,"cp_cac_y5":0.07137234016172145,"cp_cac_y10":0.02909682115319079,"cp_cac_fs":0.014320704507470916,"cp_cuc_y2":0.562541746034408,"cp_cuc_y3":0.40919541531575554,"cp_cuc_y5":0.41156912180069516,"cp_cuc_y10":0.33217833590399826}},"priceMetrics":{"date":"2026-05-11T16:00:00.000Z","cmc":1531314790161,"ecmc":866291707573.1399,"mc":1737616665019.1904,"mc_om":1737616665019.1904,"dyr":{"mcw":0.004343359944649615},"pb":{"mcw":4.575876897919986},"pe_ttm":{"mcw":124.13338865378212},"ps_ttm":{"mcw":4.469589877753354},"cp":7640.3385,"cpc":-0.014578205212916051,"ta":53700000000,"tv":15989400,"fet_as_ma":9587387790.650902},"staticDividendYieldRatio":0.004343359944074115,"stocksNum":50,"constituentsWeightingList":[{"_id":"69fd3d18ecadbfb769ccebb9","stockId":1000012235082,"date":"2026-04-29T16:00:00.000Z","constituentId":600893,"marketCap":123284000000,"weighting":0.0788,"lastUpdated":"2026-05-08T01:32:08.479Z","stock":{"_id":600893,"stockCode":"600893","exchange":"sh","market":"a","stockType":"company","followedNum":1391,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","tickerId":600893,"memoNum":22,"currency":"CNY","name":"航发动力"},"priceMetrics":{"mc":136958231948.44}},{"_id":"69fd3d18ecadbfb769cceb9e","stockId":1000012235082,"date":"2026-04-29T16:00:00.000Z","constituentId":2625,"marketCap":84417000000,"weighting":0.0781,"lastUpdated":"2026-05-08T01:32:08.349Z","stock":{"_id":2625,"stockCode":"002625","exchange":"sz","market":"a","stockType":"company","followedNum":474,"areaCode":"cn","blackenedNum":12,"fsTableType":"non_financial","tickerId":2625,"memoNum":12,"currency":"CNY","name":"光启技术"},"priceMetrics":{"mc":90902061897.78}},{"_id":"69fd3d18ecadbfb769ccebae","stockId":1000012235082,"date":"2026-04-29T16:00:00.000Z","constituentId":600118,"marketCap":121560000000,"weighting":0.0769,"lastUpdated":"2026-05-08T01:32:08.421Z","stock":{"_id":600118,"stockCode":"600118","exchange":"sh","market":"a","stockType":"company","followedNum":3624,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":600118,"memoNum":18,"currency":"CNY","name":"中国卫星"},"priceMetrics":{"mc":132438783120}},{"_id":"69fd3d18ecadbfb769ccebb8","stockId":1000012235082,"date":"2026-04-29T16:00:00.000Z","constituentId":600879,"marketCap":79084000000,"weighting":0.0768,"lastUpdated":"2026-05-08T01:32:08.475Z","stock":{"_id":600879,"stockCode":"600879","exchange":"sh","market":"a","stockType":"company","followedNum":622,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","tickerId":600879,"memoNum":20,"currency":"CNY","name":"航天电子"},"priceMetrics":{"mc":85550831730.62}},{"_id":"69fd3d18ecadbfb769ccebb4","stockId":1000012235082,"date":"2026-04-29T16:00:00.000Z","constituentId":600760,"marketCap":133164000000,"weighting":0.052,"lastUpdated":"2026-05-08T01:32:08.455Z","stock":{"_id":600760,"stockCode":"600760","exchange":"sh","market":"a","stockType":"company","followedNum":1215,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","tickerId":600760,"memoNum":22,"currency":"CNY","name":"中航沈飞"},"priceMetrics":{"mc":139118097615.98}},{"_id":"69fd3d18ecadbfb769cceb98","stockId":1000012235082,"date":"2026-04-29T16:00:00.000Z","constituentId":547,"marketCap":39290000000,"weighting":0.0394,"lastUpdated":"2026-05-08T01:32:08.325Z","stock":{"_id":547,"stockCode":"000547","exchange":"sz","market":"a","stockType":"company","followedNum":719,"areaCode":"cn","blackenedNum":14,"fsTableType":"non_financial","tickerId":547,"memoNum":13,"currency":"CNY","name":"航天发展"},"priceMetrics":{"mc":44693172801.24}},{"_id":"69fd3d18ecadbfb769cceb9a","stockId":1000012235082,"date":"2026-04-29T16:00:00.000Z","constituentId":768,"marketCap":65344000000,"weighting":0.0384,"lastUpdated":"2026-05-08T01:32:08.333Z","stock":{"_id":768,"stockCode":"000768","exchange":"sz","market":"a","stockType":"company","followedNum":885,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","tickerId":768,"memoNum":10,"currency":"CNY","name":"中航西飞"},"priceMetrics":{"mc":70238212010.1}},{"_id":"69fd3d18ecadbfb769ccebb0","stockId":1000012235082,"date":"2026-04-29T16:00:00.000Z","constituentId":600372,"marketCap":62906000000,"weighting":0.0367,"lastUpdated":"2026-05-08T01:32:08.438Z","stock":{"_id":600372,"stockCode":"600372","exchange":"sh","market":"a","stockType":"company","followedNum":670,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","tickerId":600372,"memoNum":7,"currency":"CNY","name":"中航机载"},"priceMetrics":{"mc":65518660370.2}},{"_id":"69fd3d18ecadbfb769cceba8","stockId":1000012235082,"date":"2026-04-29T16:00:00.000Z","constituentId":300762,"marketCap":27266000000,"weighting":0.0292,"lastUpdated":"2026-05-08T01:32:08.389Z","stock":{"_id":300762,"stockCode":"300762","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":266,"blackenedNum":7,"fsTableType":"non_financial","tickerId":300762,"memoNum":4,"currency":"CNY","name":"上海瀚讯"},"priceMetrics":{"mc":28785950988.480003}},{"_id":"69fd3d18ecadbfb769ccebc1","stockId":1000012235082,"date":"2026-04-29T16:00:00.000Z","constituentId":688375,"marketCap":73018000000,"weighting":0.0251,"lastUpdated":"2026-05-08T01:32:08.513Z","stock":{"_id":688375,"name":"国博电子","exchange":"sh","market":"a","areaCode":"cn","stockType":"company","stockCode":"688375","tickerId":688375,"currency":"CNY","fsTableType":"non_financial","followedNum":152,"memoNum":3,"blackenedNum":4},"priceMetrics":{"mc":74323058030}}],"mutualMarketTypes":["ha"],"isBlackened":false}}