window.pageData = {"areaCode":"hk","macroDataType":"ms","macroDataList":[{"date":"2026-04-29T16:00:00.000Z","type":"ms","m":{"m1":{"t":3414663407000,"t_y2y":0.18690400000000001,"t_c2c":0.029402320801866593,"c":97531380000,"c_y2y":8.314109746136625,"c_c2c":4.6328824061208564,"t_o":3414663407000,"c_o":97531380000,"t_r":null,"c_r":null},"m2":{"t":21112460539000,"t_y2y":0.10030500000000007,"t_c2c":0.01406010106636147,"c":292727550000,"c_y2y":1.1014070243708136,"c_c2c":5.671891312059501,"t_o":21112460539000,"c_o":292727550000,"t_r":null,"c_r":null},"m3":{"t":21158280661000,"t_y2y":0.09985600000000006,"t_c2c":0.014080052198178651,"c":293773352000,"c_y2y":1.05903762795999,"c_c2c":5.496322820726601,"t_o":21158280661000,"c_o":293773352000,"t_r":null,"c_r":null}}},{"date":"2026-03-30T16:00:00.000Z","type":"ms","m":{"m1":{"t":3317132027000,"t_y2y":0.15721499999999977,"t_c2c":-0.008028409311193078,"c":-26846831000,"c_y2y":-3.0435339686340086,"c_c2c":-1.2467047564961768,"t_o":3317132027000,"c_o":-26846831000,"t_r":null,"c_r":null},"m2":{"t":20819732989000,"t_y2y":0.09298399999999996,"t_c2c":0.002111813985783539,"c":43874748000,"c_y2y":-0.6534356827720853,"c_c2c":-0.7485541897488321,"t_o":20819732989000,"c_o":43874748000,"t_r":null,"c_r":null},"m3":{"t":20864507309000,"t_y2y":0.09268900000000008,"t_c2c":0.002172095785510832,"c":45221483000,"c_y2y":-0.6502500080811283,"c_c2c":-0.7369170635901625,"t_o":20864507309000,"c_o":45221483000,"t_r":null,"c_r":null}}},{"date":"2026-02-27T16:00:00.000Z","type":"ms","m":{"m1":{"t":3343978858000,"t_y2y":0.17195200000000008,"t_c2c":0.03363722214573169,"c":108821700000,"c_y2y":0.29727707713095375,"c_c2c":-0.13109643959432818,"t_o":3343978858000,"c_o":108821700000,"t_r":null,"c_r":null},"m2":{"t":20775858241000,"t_y2y":0.09797799999999988,"t_c2c":0.008469819669259148,"c":174489875000,"c_y2y":0.025670319791227303,"c_c2c":178.90620791050543,"t_o":20775858241000,"c_o":174489875000,"t_r":null,"c_r":null},"m3":{"t":20819285826000,"t_y2y":0.09775400000000001,"t_c2c":0.008325049968461569,"c":171890597000,"c_y2y":0.020216731166726547,"c_c2c":150.88206452693012,"t_o":20819285826000,"c_o":171890597000,"t_r":null,"c_r":null}}},{"date":"2026-01-30T16:00:00.000Z","type":"ms","m":{"m1":{"t":3235157158000,"t_y2y":0.16815599999999997,"t_c2c":0.040271253138018326,"c":125240251000,"c_y2y":4.964502814160745,"c_c2c":2.784429583663093,"t_o":3235157158000,"c_o":125240251000,"t_r":null,"c_r":null},"m2":{"t":20601368366000,"t_y2y":0.09863400000000018,"t_c2c":-0.00004760607599843152,"c":-980797000,"c_y2y":-1.0033430816272433,"c_c2c":-1.0038727072149802,"t_o":20601368366000,"c_o":-980797000,"t_r":null,"c_r":null},"m3":{"t":20647395229000,"t_y2y":0.09844899999999998,"t_c2c":-0.00005554091888053004,"c":-1146839000,"c_y2y":-1.0038838858789325,"c_c2c":-1.0045290865478769,"t_o":20647395229000,"c_o":-1146839000,"t_r":null,"c_r":null}}},{"date":"2025-12-30T16:00:00.000Z","type":"ms","m":{"m1":{"t":3109916907000,"t_y2y":0.13151300000000005,"t_c2c":-0.022070057910763056,"c":-70185034000,"c_y2y":-7.879017849835149,"c_c2c":-3.076194481274516,"t_o":3109916907000,"c_o":-70185034000,"t_r":null,"c_r":null},"m2":{"t":20602349163000,"t_y2y":0.1161490000000001,"t_c2c":0.012445703856892934,"c":253258753000,"c_y2y":0.6195245149701823,"c_c2c":0.47349277531461675,"t_o":20602349163000,"c_o":253258753000,"t_r":null,"c_r":null},"m3":{"t":20648542068000,"t_y2y":0.11604199999999994,"t_c2c":0.01241541351909492,"c":253216402000,"c_y2y":0.6243126816933802,"c_c2c":0.45832736366839794,"t_o":20648542068000,"c_o":253216402000,"t_r":null,"c_r":null}}},{"date":"2025-11-29T16:00:00.000Z","type":"ms","m":{"m1":{"t":3180101941000,"t_y2y":0.15373100000000003,"t_c2c":0.010744265371530906,"c":33804653000,"c_y2y":1.6514322303248818,"c_c2c":-0.54433538844833,"t_o":3180101941000,"c_o":33804653000,"t_r":null,"c_r":null},"m2":{"t":20349090410000,"t_y2y":0.11184799999999993,"t_c2c":0.008518345575598421,"c":171876481000,"c_y2y":1.7723993895389165,"c_c2c":3.847338953370126,"t_o":20349090410000,"c_o":171876481000,"t_r":null,"c_r":null},"m3":{"t":20395325666000,"t_y2y":0.11172300000000007,"t_c2c":0.008586562631156704,"c":173634815000,"c_y2y":1.753682095404324,"c_c2c":3.875550271374498,"t_o":20395325666000,"c_o":173634815000,"t_r":null,"c_r":null}}},{"date":"2025-10-30T16:00:00.000Z","type":"ms","m":{"m1":{"t":3146297288000,"t_y2y":0.12037399999999994,"t_c2c":0.024148739125499044,"c":74187576000,"c_y2y":5.508776774570763,"c_c2c":3.416732269241437,"t_o":3146297288000,"c_o":74187576000,"t_r":null,"c_r":null},"m2":{"t":20177213929000,"t_y2y":0.106204,"t_c2c":-0.0029827630318724524,"c":-60363899000,"c_y2y":-2.987461559208063,"c_c2c":-1.2346436961542369,"t_o":20177213929000,"c_o":-60363899000,"t_r":null,"c_r":null},"m3":{"t":20221690851000,"t_y2y":0.10606000000000002,"t_c2c":-0.002977168950486719,"c":-60383161000,"c_y2y":-2.9153597329757317,"c_c2c":-1.2364649578139306,"t_o":20221690851000,"c_o":-60383161000,"t_r":null,"c_r":null}}},{"date":"2025-09-29T16:00:00.000Z","type":"ms","m":{"m1":{"t":3072109712000,"t_y2y":0.08758400000000009,"t_c2c":-0.009893452012908933,"c":-30697474000,"c_y2y":-1.2794221603214102,"c_c2c":0.26687907429060537,"t_o":3072109712000,"c_o":-30697474000,"t_r":null,"c_r":null},"m2":{"t":20237577828000,"t_y2y":0.11136400000000003,"t_c2c":0.012875554767350188,"c":257257706000,"c_y2y":1.308049009121126,"c_c2c":0.9015313310422606,"t_o":20237577828000,"c_o":257257706000,"t_r":null,"c_r":null},"m3":{"t":20282074012000,"t_y2y":0.11127899999999998,"t_c2c":0.012750855044620452,"c":255357756000,"c_y2y":1.2994951206482206,"c_c2c":0.8915619963781188,"t_o":20282074012000,"c_o":255357756000,"t_r":null,"c_r":null}}},{"date":"2025-08-30T16:00:00.000Z","type":"ms","m":{"m1":{"t":3102807186000,"t_y2y":0.14290200000000017,"t_c2c":-0.013315290133734855,"c":-41872320000,"c_y2y":-5.528518834193884,"c_c2c":0.4078835924329538,"t_o":3102807186000,"c_o":-41872320000,"t_r":null,"c_r":null},"m2":{"t":19980320122000,"t_y2y":0.10399399999999981,"t_c2c":0.006817311512818542,"c":135289754000,"c_y2y":-0.3019936996211552,"c_c2c":4.389768496492879,"t_o":19980320122000,"c_o":135289754000,"t_r":null,"c_r":null},"m3":{"t":20026716256000,"t_y2y":0.10400499999999994,"t_c2c":0.006786661396722637,"c":134998354000,"c_y2y":-0.2992170852145815,"c_c2c":4.775222436473704,"t_o":20026716256000,"c_o":134998354000,"t_r":null,"c_r":null}}},{"date":"2025-07-30T16:00:00.000Z","type":"ms","m":{"m1":{"t":3144679506000,"t_y2y":0.162284,"t_c2c":-0.02199305088303387,"c":-70716365000,"c_y2y":-2.1999180670297447,"c_c2c":-1.764553257661086,"t_o":3144679506000,"c_o":-70716365000,"t_r":null,"c_r":null},"m2":{"t":19845030368000,"t_y2y":0.10838900000000008,"t_c2c":0.0012664635584734166,"c":25101218000,"c_y2y":-0.8070455766975984,"c_c2c":-0.8339045823098475,"t_o":19845030368000,"c_o":25101218000,"t_r":null,"c_r":null},"m3":{"t":19891717902000,"t_y2y":0.108333,"t_c2c":0.0011765167649165804,"c":23375438000,"c_y2y":-0.8210749480890366,"c_c2c":-0.8435359251786013,"t_o":19891717902000,"c_o":23375438000,"t_r":null,"c_r":null}}},{"date":"2025-06-29T16:00:00.000Z","type":"ms","m":{"m1":{"t":3215395871000,"t_y2y":0.21488400000000013,"t_c2c":0.02961786893814455,"c":92493707000,"c_y2y":4.714601752947222,"c_c2c":-0.6239375023734207,"t_o":3215395871000,"c_o":92493707000,"t_r":null,"c_r":null},"m2":{"t":19819929150000,"t_y2y":0.11508899999999997,"t_c2c":0.00768350175577563,"c":151125289000,"c_y2y":14.270990037153087,"c_c2c":-0.6857909654923979,"t_o":19819929150000,"c_o":151125289000,"t_r":null,"c_r":null},"m3":{"t":19868342464000,"t_y2y":0.11514799999999997,"t_c2c":0.0075763749500694115,"c":149398116000,"c_y2y":13.043149422003127,"c_c2c":-0.6898007105970488,"t_o":19868342464000,"c_o":149398116000,"t_r":null,"c_r":null}}},{"date":"2025-05-30T16:00:00.000Z","type":"ms","m":{"m1":{"t":3122902164000,"t_y2y":0.18719700000000006,"t_c2c":0.08549091683213987,"c":245953020000,"c_y2y":26.806198676233322,"c_c2c":22.492137083891258,"t_o":3122902164000,"c_o":245953020000,"t_r":null,"c_r":null},"m2":{"t":19668803861000,"t_y2y":0.10720300000000005,"t_c2c":0.025066433085678564,"c":480970540000,"c_y2y":1.2775187219248085,"c_c2c":2.452492264561837,"t_o":19668803861000,"c_o":480970540000,"t_r":null,"c_r":null},"m3":{"t":19718944348000,"t_y2y":0.10742399999999984,"t_c2c":0.02503569488043196,"c":481619788000,"c_y2y":1.2783616972999734,"c_c2c":2.375406471494283,"t_o":19718944348000,"c_o":481619788000,"t_r":null,"c_r":null}}},{"date":"2025-04-29T16:00:00.000Z","type":"ms","m":{"m1":{"t":2876949144000,"t_y2y":0.097386,"t_c2c":0.0036524206083165312,"c":10469589000,"c_y2y":-0.840490836867184,"c_c2c":-0.20314727322199536,"t_o":2876949144000,"c_o":10469589000,"t_r":2876949952986.9307,"c_r":10471358257.342285},"m2":{"t":19187833321000,"t_y2y":0.09312300000000005,"t_c2c":0.00731348665680176,"c":139311113000,"c_y2y":-0.6203589412630365,"c_c2c":0.10046268829345976,"t_o":19187833321000,"c_o":139311113000,"t_r":19187825683787.676,"c_r":139300738317.29297},"m3":{"t":19237324560000,"t_y2y":0.09335600000000005,"t_c2c":0.007472514700517716,"c":142684975000,"c_y2y":-0.6128633411215371,"c_c2c":0.10352944874245379,"t_o":19237324560000,"c_o":142684975000,"t_r":19237318940843.164,"c_r":142675076944.10547}}},{"date":"2025-03-30T16:00:00.000Z","type":"ms","m":{"m1":{"t":2866479555000,"t_y2y":0.12146999999999998,"t_c2c":0.004604663639067198,"c":13138675000,"c_y2y":2.873386978507521,"c_c2c":-0.8433705502885479,"t_o":2866479555000,"c_o":13138675000,"t_r":2866478594729.5884,"c_r":13137452771.556152},"m2":{"t":19048522208000,"t_y2y":0.10835700000000001,"t_c2c":0.006690291358079977,"c":126593218000,"c_y2y":2.064281179460891,"c_c2c":-0.2559040636615348,"t_o":19048522208000,"c_o":126593218000,"t_r":19048524945470.383,"c_r":126599150053.71484},"m3":{"t":19094639585000,"t_y2y":0.10846599999999991,"t_c2c":0.006817633709009327,"c":129298747000,"c_y2y":2.0979774406384344,"c_c2c":-0.23257246736177123,"t_o":19094639585000,"c_o":129298747000,"t_r":19094643863899.06,"c_r":129296594838.77734}}},{"date":"2025-02-27T16:00:00.000Z","type":"ms","m":{"m1":{"t":2853340880000,"t_y2y":0.11327499999999995,"t_c2c":0.030288900632787205,"c":83883810000,"c_y2y":1.476805917195641,"c_c2c":2.9946299715836036,"t_o":2853340880000,"c_o":83883810000,"t_r":2853341141958.032,"c_r":83884701208.68018},"m2":{"t":18921928990000,"t_y2y":0.10364400000000001,"t_c2c":0.009072742260140872,"c":170130237000,"c_y2y":3.7615939446730766,"c_c2c":-0.42008948348008424,"t_o":18921928990000,"c_o":170130237000,"t_r":18921925795416.668,"c_r":170122769113.09766},"m3":{"t":18965340838000,"t_y2y":0.10363400000000002,"t_c2c":0.008963377571876381,"c":168483331000,"c_y2y":3.976143801094134,"c_c2c":-0.4294132803715963,"t_o":18965340838000,"c_o":168483331000,"t_r":18965347269060.28,"c_r":168484393314.5703}}},{"date":"2025-01-30T16:00:00.000Z","type":"ms","m":{"m1":{"t":2769457070000,"t_y2y":0.09501599999999996,"t_c2c":0.0076403367143994625,"c":20999144000,"c_y2y":1.3040876681635944,"c_c2c":3.6560800276648338,"t_o":2769457070000,"c_o":20999144000,"t_r":2769456440749.352,"c_r":20997601124.884766},"m2":{"t":18751798753000,"t_y2y":0.09600499999999991,"t_c2c":0.01589373140539939,"c":293373257000,"c_y2y":4.409960816872386,"c_c2c":0.8760761570902336,"t_o":18751798753000,"c_o":293373257000,"t_r":18751803026303.57,"c_r":293381110412.41406},"m3":{"t":18796857507000,"t_y2y":0.09598900000000014,"t_c2c":0.01595976680572906,"c":295280849000,"c_y2y":4.538102400995694,"c_c2c":0.8941880098718421,"t_o":18796857507000,"c_o":295280849000,"t_r":18796862875745.71,"c_r":295281333115.59375}}},{"date":"2024-12-30T16:00:00.000Z","type":"ms","m":{"m1":{"t":2748457926000,"t_y2y":0.05783000000000011,"t_c2c":-0.0028682953423228436,"c":-7906066000,"c_y2y":0.632840495424283,"c_c2c":0.8476439135369276,"t_o":2748457926000,"c_o":-7906066000,"t_r":2748458839624.4673,"c_r":-7904594312.90625},"m2":{"t":18458425496000,"t_y2y":0.07346000000000011,"t_c2c":0.008544178885868167,"c":156375985000,"c_y2y":0.14891198592845178,"c_c2c":1.5219963059982267,"t_o":18458425496000,"c_o":156375985000,"t_r":18458421915891.156,"c_r":156378462109.70312},"m3":{"t":18501576658000,"t_y2y":0.07354799999999995,"t_c2c":0.00849724567003398,"c":155887825000,"c_y2y":0.14206525309515608,"c_c2c":1.4721699776719765,"t_o":18501576658000,"c_o":155887825000,"t_r":18501581542630.117,"c_r":155891414783.52344}}},{"date":"2024-11-29T16:00:00.000Z","type":"ms","m":{"m1":{"t":2756363992000,"t_y2y":0.052152999999999915,"t_c2c":-0.01847838148209748,"c":-51892026000,"c_y2y":-1.8549549394173028,"c_c2c":-2.1536202195256955,"t_o":2756363992000,"c_o":-51892026000,"t_r":2756363433937.3735,"c_r":-51892816207.66748},"m2":{"t":18302049511000,"t_y2y":0.0728580000000001,"t_c2c":0.0033993799976148173,"c":62004843000,"c_y2y":-0.7643430672343351,"c_c2c":1.0413880499366166,"t_o":18302049511000,"c_o":62004843000,"t_r":18302043453781.453,"c_r":61995570208.44141},"m3":{"t":18345688833000,"t_y2y":0.07300100000000007,"t_c2c":0.0034490155935318766,"c":63057082000,"c_y2y":-0.7609520382631524,"c_c2c":1.000066354780169,"t_o":18345688833000,"c_o":63057082000,"t_r":18345690127846.594,"c_r":63055504950.91016}}},{"date":"2024-10-30T16:00:00.000Z","type":"ms","m":{"m1":{"t":2808256018000,"t_y2y":0.0973859999999999,"t_c2c":-0.005825285971951438,"c":-16454748000,"c_y2y":-1.2890339990820696,"c_c2c":-1.149776624609056,"t_o":2808256018000,"c_o":-16454748000,"t_r":2808256250145.041,"c_r":-16454036140.891602},"m2":{"t":18240044668000,"t_y2y":0.08597300000000008,"t_c2c":0.0016680073092440514,"c":30373864000,"c_y2y":1.9483270912835082,"c_c2c":-0.7274870933509011,"t_o":18240044668000,"c_o":30373864000,"t_r":18240047883573.01,"c_r":30372360522.058594},"m3":{"t":18282631751000,"t_y2y":0.0860689999999999,"t_c2c":0.0017274294507213404,"c":31527495000,"c_y2y":1.33351307802443,"c_c2c":-0.7160913973414966,"t_o":18282631751000,"c_o":31527495000,"t_r":18282634622895.684,"c_r":31525754645.67578}}},{"date":"2024-09-29T16:00:00.000Z","type":"ms","m":{"m1":{"t":2824710766000,"t_y2y":0.12893099999999993,"t_c2c":0.04046704967875812,"c":109861923000,"c_y2y":2.059802100764862,"c_c2c":10.882566797167833,"t_o":2824710766000,"c_o":109861923000,"t_r":2824710286285.9326,"c_r":109860556387.83154},"m2":{"t":18209670804000,"t_y2y":0.08482999999999993,"t_c2c":0.00615853321701674,"c":111458442000,"c_y2y":21.27847236308688,"c_c2c":-0.4249204768341666,"t_o":18209670804000,"c_o":111458442000,"t_r":18209675523050.953,"c_r":111461110653.78125},"m3":{"t":18251104256000,"t_y2y":0.085067,"t_c2c":0.006121703411621159,"c":111048044000,"c_y2y":22.123878518487402,"c_c2c":-0.4235178242032193,"t_o":18251104256000,"c_o":111048044000,"t_r":18251108868250.008,"c_r":111049488084.15625}}},{"date":"2024-08-30T16:00:00.000Z","type":"ms","m":{"m1":{"t":2714848843000,"t_y2y":0.041859000000000104,"t_c2c":0.003417219120058375,"c":9245639000,"c_y2y":1.1356526040557242,"c_c2c":-0.8431186321935444,"t_o":2714848843000,"c_o":9245639000,"t_r":2714849729898.101,"c_r":9246361014.076172},"m2":{"t":18098212362000,"t_y2y":0.07783699999999989,"t_c2c":0.010824935844906684,"c":193813964000,"c_y2y":1.660900989281506,"c_c2c":0.4898664135808405,"t_o":18098212362000,"c_o":193813964000,"t_r":18098214412397.17,"c_r":193823112952.66406},"m3":{"t":18140056212000,"t_y2y":0.07812800000000002,"t_c2c":0.010733042887809423,"c":192630490000,"c_y2y":1.757152507173111,"c_c2c":0.4744797806609169,"t_o":18140056212000,"c_o":192630490000,"t_r":18140059380165.85,"c_r":192639334024.48438}}},{"date":"2024-07-30T16:00:00.000Z","type":"ms","m":{"m1":{"t":2705603204000,"t_y2y":0.011845000000000097,"t_c2c":0.022267214520841835,"c":58933952000,"c_y2y":-0.3567401643049688,"c_c2c":2.6410925436562,"t_o":2705603204000,"c_o":58933952000,"t_r":2705603368884.025,"c_r":58934328053.78955},"m2":{"t":17904398398000,"t_y2y":0.07094000000000003,"t_c2c":0.007318885918924415,"c":130088149000,"c_y2y":-0.2154602938859695,"c_c2c":12.136541492935814,"t_o":17904398398000,"c_o":130088149000,"t_r":17904391299444.508,"c_r":130088844662.8711},"m3":{"t":17947425722000,"t_y2y":0.071127,"t_c2c":0.0073325819356825995,"c":130643019000,"c_y2y":-0.22297210865523132,"c_c2c":11.271768970688772,"t_o":17947425722000,"c_o":130643019000,"t_r":17947420046141.367,"c_r":130643740216.05469}}},{"date":"2024-06-29T16:00:00.000Z","type":"ms","m":{"m1":{"t":2646669252000,"t_y2y":0.02492200000000016,"t_c2c":0.006153160900463277,"c":16185788000,"c_y2y":1.164884852322241,"c_c2c":0.830115645013972,"t_o":2646669252000,"c_o":16185788000,"t_r":2646669040830.2354,"c_r":16185503557.145996},"m2":{"t":17774310249000,"t_y2y":0.07380900000000004,"t_c2c":0.0005574500591537573,"c":9902770000,"c_y2y":-0.8605856817766019,"c_c2c":-0.953108157989222,"t_o":17774310249000,"c_o":9902770000,"t_r":17774302454781.637,"c_r":9896233880.863281},"m3":{"t":17816782703000,"t_y2y":0.0741080000000001,"t_c2c":0.0005978735347681228,"c":10645818000,"c_y2y":-0.8562091319437625,"c_c2c":-0.9496372416739809,"t_o":17816782703000,"c_o":10645818000,"t_r":17816776305925.312,"c_r":10638505046.875}}},{"date":"2024-05-30T16:00:00.000Z","type":"ms","m":{"m1":{"t":2630483464000,"t_y2y":-0.01865100000000005,"t_c2c":0.0033735128622746136,"c":8844134000,"c_y2y":1.4194453058091852,"c_c2c":-0.8652577201098496,"t_o":2630483464000,"c_o":8844134000,"t_r":2630483537273.0894,"c_r":8845258672.85205},"m2":{"t":17764407479000,"t_y2y":0.07783600000000006,"t_c2c":0.012031021357435043,"c":211183216000,"c_y2y":2.4139415209584674,"c_c2c":-0.4244858942490758,"t_o":17764407479000,"c_o":211183216000,"t_r":17764406220900.773,"c_r":211181816144.85938},"m3":{"t":17806136885000,"t_y2y":0.07827899999999996,"t_c2c":0.01201396400847759,"c":211382743000,"c_y2y":2.4012215556001513,"c_c2c":-0.42648172254503003,"t_o":17806136885000,"c_o":211382743000,"t_r":17806137800878.438,"c_r":211388643239.02344}}},{"date":"2024-04-29T16:00:00.000Z","type":"ms","m":{"m1":{"t":2621639330000,"t_y2y":-0.02958400000000005,"t_c2c":0.025679717779179354,"c":65637408000,"c_y2y":6.9049180690028775,"c_c2c":10.359559005337896,"t_o":2621639330000,"c_o":65637408000,"t_r":2621638278600.2373,"c_r":65636285680.23047},"m2":{"t":17553224263000,"t_y2y":0.05545800000000001,"t_c2c":0.021351166859577973,"c":366947072000,"c_y2y":31.680528551342864,"c_c2c":7.880511360840865,"t_o":17553224263000,"c_o":366947072000,"t_r":17553224404755.914,"c_r":366954811114.1543},"m3":{"t":17594754142000,"t_y2y":0.05583300000000008,"t_c2c":0.021396031554479663,"c":368571938000,"c_y2y":33.433198425079816,"c_c2c":7.8311713286629505,"t_o":17594754142000,"c_o":368571938000,"t_r":17594749157639.414,"c_r":368564876840.54297}}},{"date":"2024-03-30T16:00:00.000Z","type":"ms","m":{"m1":{"t":2556001922000,"t_y2y":-0.057757000000000086,"t_c2c":-0.0027361816291286054,"c":-7012874000,"c_y2y":0.7909630202726207,"c_c2c":-1.2070758373294255,"t_o":2556001922000,"c_o":-7012874000,"t_r":2556001992920.007,"c_r":-7013326744.945801},"m2":{"t":17186277191000,"t_y2y":0.03409200000000007,"t_c2c":0.00241006668714304,"c":41320489000,"c_y2y":-0.7076133484577727,"c_c2c":0.1566875090032092,"t_o":17186277191000,"c_o":41320489000,"t_r":17186269593641.76,"c_r":41312533212.853516},"m3":{"t":17226182204000,"t_y2y":0.034380000000000015,"t_c2c":0.002428669385188772,"c":41735340000,"c_y2y":-0.7034371183808767,"c_c2c":0.2326538645768793,"t_o":17226182204000,"c_o":41735340000,"t_r":17226184280798.871,"c_r":41736503727.84961}}},{"date":"2024-02-28T16:00:00.000Z","type":"ms","m":{"m1":{"t":2563014796000,"t_y2y":-0.06671399999999995,"t_c2c":0.01339036037694875,"c":33866211000,"c_y2y":1.2373843906616875,"c_c2c":1.4904306449788947,"t_o":2563014796000,"c_o":33866211000,"t_r":2563015319664.9526,"c_r":33867736433.291992},"m2":{"t":17144956702000,"t_y2y":0.040453000000000065,"t_c2c":0.002087944023498565,"c":35723122000.00195,"c_y2y":1.1281884813807728,"c_c2c":1.415226474739389,"t_o":17144956702000,"c_o":35723122000.00195,"t_r":17144957060428.906,"c_r":35729681904.171875},"m3":{"t":17184446864000,"t_y2y":0.0406679999999999,"t_c2c":0.001974166514131864,"c":33858118000,"c_y2y":1.122054252279857,"c_c2c":1.405662636728707,"t_o":17184446864000,"c_o":33858118000,"t_r":17184447777071.021,"c_r":33858211847.285156}}},{"date":"2024-01-30T16:00:00.000Z","type":"ms","m":{"m1":{"t":2529148585000,"t_y2y":-0.12452600000000003,"t_c2c":-0.026577614340416958,"c":-69054027000,"c_y2y":-1.5776252895351288,"c_c2c":-2.20663552348395,"t_o":2529148585000,"c_o":-69054027000,"t_r":2529147583231.6606,"c_r":-69056217000.89062},"m2":{"t":17109233579999.998,"t_y2y":0.021018000000000005,"t_c2c":-0.0050032875204460816,"c":-86032862000.0039,"c_y2y":-1.3903395457601266,"c_c2c":-1.6320930820327304,"t_o":17109233579999.998,"c_o":-86032862000.0039,"t_r":17109227378524.734,"c_r":-86034201785.66211},"m3":{"t":17150588746000,"t_y2y":0.021457999999999942,"t_c2c":-0.004842954557652653,"c":-83463732999.99805,"c_y2y":-1.3778920564330357,"c_c2c":-1.6114612277036928,"t_o":17150588746000,"c_o":-83463732999.99805,"t_r":17150589565223.736,"c_r":-83457406127.33594}}},{"date":"2023-12-30T16:00:00.000Z","type":"ms","m":{"m1":{"t":2598202612000,"t_y2y":-0.061798,"t_c2c":-0.008220186299966932,"c":-21534729000,"c_y2y":0.8311356556180146,"c_c2c":-1.3547955576697657,"t_o":2598202612000,"c_o":-21534729000,"t_r":2598203800232.5513,"c_r":-21533055528.9209},"m2":{"t":17195266442000.002,"t_y2y":0.03982900000000007,"t_c2c":0.007978582276781209,"c":136107900000.00195,"c_y2y":0.05910836670754251,"c_c2c":-0.4827286744508482,"t_o":17195266442000.002,"c_o":136107900000.00195,"t_r":17195261580310.396,"c_r":136107888955.1582},"m3":{"t":17234052478999.998,"t_y2y":0.04011100000000002,"t_c2c":0.007983528970428389,"c":136498814999.99805,"c_y2y":0.07320544818211448,"c_c2c":-0.48255102361300134,"t_o":17234052478999.998,"c_o":136498814999.99805,"t_r":17234046971351.072,"c_r":136496425731.82422}}},{"date":"2023-11-29T16:00:00.000Z","type":"ms","m":{"m1":{"t":2619737341000,"t_y2y":-0.09566600000000004,"t_c2c":0.023718322128539034,"c":60696163000,"c_y2y":2.437513341746399,"c_c2c":0.06614961406545052,"t_o":2619737341000,"c_o":60696163000,"t_r":2619736855761.472,"c_r":60695626877.56055},"m2":{"t":17059158542000,"t_y2y":0.03967800000000008,"t_c2c":0.015666004242503508,"c":263126706000,"c_y2y":0.8298288109505348,"c_c2c":24.565284836957456,"t_o":17059158542000,"c_o":263126706000,"t_r":17059153691355.238,"c_r":263114869027.24414},"m3":{"t":17097553664000,"t_y2y":0.03985499999999995,"t_c2c":0.01567040318614692,"c":263791835000,"c_y2y":0.838768779916747,"c_c2c":18.52605547037007,"t_o":17097553664000,"c_o":263791835000,"t_r":17097550545619.248,"c_r":263784227825.4414}}},{"date":"2023-10-30T16:00:00.000Z","type":"ms","m":{"m1":{"t":2559041178000,"t_y2y":-0.12930899999999995,"t_c2c":0.022752887707801542,"c":56930249000,"c_y2y":1.5853497582887868,"c_c2c":1.549193262453595,"t_o":2559041178000,"c_o":56930249000,"t_r":2559041228883.9116,"c_r":56930146807.15039},"m2":{"t":16796031836000,"t_y2y":0.03269199999999988,"t_c2c":0.0006131599983966887,"c":10292344000.001953,"c_y2y":1.1502630843865045,"c_c2c":2.8732667810758974,"t_o":16796031836000,"c_o":10292344000.001953,"t_r":16796038822327.994,"c_r":10302067260.378906},"m3":{"t":16833761829000,"t_y2y":0.032823000000000095,"t_c2c":0.00080318267077692,"c":13509735000,"c_y2y":1.1972663636411813,"c_c2c":3.5684937171424527,"t_o":16833761829000,"c_o":13509735000,"t_r":16833766317793.807,"c_r":13510742792.447266}}},{"date":"2023-09-29T16:00:00.000Z","type":"ms","m":{"m1":{"t":2502110929000,"t_y2y":-0.17594799999999997,"t_c2c":-0.039781520867621795,"c":-103661594000,"c_y2y":0.20868553277453689,"c_c2c":-0.5208967724428776,"t_o":2502110929000,"c_o":-103661594000,"t_r":2502111082076.761,"c_r":-103662677136.3374},"m2":{"t":16785739491999.998,"t_y2y":0.02773099999999995,"t_c2c":-0.0003272141320031232,"c":-5494329000,"c_y2y":0.10761149728884498,"c_c2c":-1.0754359346238918,"t_o":16785739491999.998,"c_o":-5494329000,"t_r":16785736755067.615,"c_r":-5496392430.5703125},"m3":{"t":16820252094000,"t_y2y":0.02767599999999998,"t_c2c":-0.00031260796322733504,"c":-5259789000.001953,"c_y2y":-0.16553553379413408,"c_c2c":-1.075291253568094,"t_o":16820252094000,"c_o":-5259789000.001953,"t_r":16820255575001.36,"c_r":-5256991224.542969}}},{"date":"2023-08-30T16:00:00.000Z","type":"ms","m":{"m1":{"t":2605772523000,"t_y2y":-0.17730199999999996,"t_c2c":-0.025489891823405532,"c":-68158205000,"c_y2y":0.24136330029415906,"c_c2c":-1.7439319704321166,"t_o":2605772523000,"c_o":-68158205000,"t_r":2605773759213.0986,"c_r":-68156738046.85693},"m2":{"t":16791233820999.998,"t_y2y":0.02767999999999994,"t_c2c":0.004356539824672698,"c":72834372999.99805,"c_y2y":21.15197826181635,"c_c2c":-0.5607785265375301,"t_o":16791233820999.998,"c_o":72834372999.99805,"t_r":16791233147498.186,"c_r":72837721050.39258},"m3":{"t":16825511883000.002,"t_y2y":0.02771400000000004,"t_c2c":0.004169293279512694,"c":69859230000.00195,"c_y2y":25.536962481257014,"c_c2c":-0.5845258275294654,"t_o":16825511883000.002,"c_o":69859230000.00195,"t_r":16825512566225.902,"c_r":69865736298.17188}}},{"date":"2023-07-30T16:00:00.000Z","type":"ms","m":{"m1":{"t":2673930728000,"t_y2y":-0.17906900000000006,"t_c2c":0.03547939713214964,"c":91618868000,"c_y2y":2.4810990639554613,"c_c2c":1.93330205174251,"t_o":2673930728000,"c_o":91618868000,"t_r":2673930497259.9556,"c_r":91617646135.6753},"m2":{"t":16718399448000,"t_y2y":0.02299600000000007,"t_c2c":0.01001814468742908,"c":165826075000,"c_y2y":3.2379547021110073,"c_c2c":1.3347604013517573,"t_o":16718399448000,"c_o":165826075000,"t_r":16718395426447.793,"c_r":165814614590.1914},"m3":{"t":16755652653000,"t_y2y":0.023268999999999984,"t_c2c":0.010136746463385263,"c":168143376000,"c_y2y":3.8404913557249536,"c_c2c":1.2712901825500336,"t_o":16755652653000,"c_o":168143376000,"t_r":16755646829927.73,"c_r":168131698302.23438}}},{"date":"2023-06-29T16:00:00.000Z","type":"ms","m":{"m1":{"t":2582311860000,"t_y2y":-0.22197299999999995,"t_c2c":-0.03662270491797985,"c":-98166363000,"c_y2y":0.16075492083573195,"c_c2c":-3.6559708172648486,"t_o":2582311860000,"c_o":-98166363000,"t_r":2582312851124.2803,"c_r":-98164190172.95459},"m2":{"t":16552573373000,"t_y2y":0.015279999999999993,"t_c2c":0.0043093571593625524,"c":71024879000,"c_y2y":0.07266267814071259,"c_c2c":1.475518240612854,"t_o":16552573373000,"c_o":71024879000,"t_r":16552580811857.602,"c_r":71031226391.91016},"m3":{"t":16587509277000,"t_y2y":0.015153999999999912,"t_c2c":0.00448299805825155,"c":74029896000,"c_y2y":0.08274113067172624,"c_c2c":1.490725230400393,"t_o":16587509277000,"c_o":74029896000,"t_r":16587515131625.496,"c_r":74036815716.5332}}}],"stockPriceList":[{"date":"2026-06-14T16:00:00.000Z","stockId":1001000000000001,"cp":24842.67},{"date":"2026-06-11T16:00:00.000Z","stockId":1001000000000001,"cp":24718.1},{"date":"2026-06-10T16:00:00.000Z","stockId":1001000000000001,"cp":24249.29},{"stockId":1001000000000001,"date":"2026-06-09T16:00:00.000Z","cp":24407.96},{"stockId":1001000000000001,"date":"2026-06-08T16:00:00.000Z","cp":24565.9},{"date":"2026-06-07T16:00:00.000Z","stockId":1001000000000001,"cp":24657.06},{"date":"2026-06-04T16:00:00.000Z","stockId":1001000000000001,"cp":24961.95},{"date":"2026-06-03T16:00:00.000Z","stockId":1001000000000001,"cp":25253.4},{"stockId":1001000000000001,"date":"2026-06-02T16:00:00.000Z","cp":25633.21},{"date":"2026-06-01T16:00:00.000Z","stockId":1001000000000001,"cp":26038.32},{"stockId":1001000000000001,"date":"2026-05-31T16:00:00.000Z","cp":25398.18},{"stockId":1001000000000001,"date":"2026-05-28T16:00:00.000Z","cp":25182.39},{"date":"2026-05-27T16:00:00.000Z","stockId":1001000000000001,"cp":25006.16},{"date":"2026-05-26T16:00:00.000Z","stockId":1001000000000001,"cp":25328.23},{"stockId":1001000000000001,"date":"2026-05-25T16:00:00.000Z","cp":25599.45},{"stockId":1001000000000001,"date":"2026-05-21T16:00:00.000Z","cp":25606.03},{"date":"2026-05-20T16:00:00.000Z","stockId":1001000000000001,"cp":25386.52},{"date":"2026-05-19T16:00:00.000Z","stockId":1001000000000001,"cp":25651.12},{"stockId":1001000000000001,"date":"2026-05-18T16:00:00.000Z","cp":25797.85},{"date":"2026-05-17T16:00:00.000Z","stockId":1001000000000001,"cp":25675.18},{"stockId":1001000000000001,"date":"2026-05-14T16:00:00.000Z","cp":25962.73},{"date":"2026-05-13T16:00:00.000Z","stockId":1001000000000001,"cp":26389.04},{"date":"2026-05-12T16:00:00.000Z","stockId":1001000000000001,"cp":26388.44},{"date":"2026-05-11T16:00:00.000Z","stockId":1001000000000001,"cp":26347.91},{"stockId":1001000000000001,"date":"2026-05-10T16:00:00.000Z","cp":26406.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1001000000000001,"cp":26393.71},{"stockId":1001000000000001,"date":"2026-05-06T16:00:00.000Z","cp":26626.28},{"stockId":1001000000000001,"date":"2026-05-05T16:00:00.000Z","cp":26213.78},{"date":"2026-05-04T16:00:00.000Z","stockId":1001000000000001,"cp":25898.61},{"date":"2026-05-03T16:00:00.000Z","stockId":1001000000000001,"cp":26095.88},{"stockId":1001000000000001,"date":"2026-04-29T16:00:00.000Z","cp":25776.53},{"date":"2026-04-28T16:00:00.000Z","stockId":1001000000000001,"cp":26111.84},{"stockId":1001000000000001,"date":"2026-04-27T16:00:00.000Z","cp":25679.78},{"date":"2026-04-26T16:00:00.000Z","stockId":1001000000000001,"cp":25925.65},{"date":"2026-04-23T16:00:00.000Z","stockId":1001000000000001,"cp":25978.07},{"date":"2026-04-22T16:00:00.000Z","stockId":1001000000000001,"cp":25915.2},{"stockId":1001000000000001,"date":"2026-04-21T16:00:00.000Z","cp":26163.24},{"date":"2026-04-20T16:00:00.000Z","stockId":1001000000000001,"cp":26487.48},{"stockId":1001000000000001,"date":"2026-04-19T16:00:00.000Z","cp":26361.07},{"stockId":1001000000000001,"date":"2026-04-16T16:00:00.000Z","cp":26160.33},{"stockId":1001000000000001,"date":"2026-04-15T16:00:00.000Z","cp":26394.26},{"date":"2026-04-14T16:00:00.000Z","stockId":1001000000000001,"cp":25947.32},{"stockId":1001000000000001,"date":"2026-04-13T16:00:00.000Z","cp":25872.32},{"stockId":1001000000000001,"date":"2026-04-12T16:00:00.000Z","cp":25660.85},{"stockId":1001000000000001,"date":"2026-04-09T16:00:00.000Z","cp":25893.54},{"date":"2026-04-08T16:00:00.000Z","stockId":1001000000000001,"cp":25752.4},{"stockId":1001000000000001,"date":"2026-04-07T16:00:00.000Z","cp":25893.02},{"stockId":1001000000000001,"date":"2026-04-01T16:00:00.000Z","cp":25116.53},{"date":"2026-03-31T16:00:00.000Z","stockId":1001000000000001,"cp":25294.03},{"stockId":1001000000000001,"date":"2026-03-30T16:00:00.000Z","cp":24788.14},{"date":"2026-03-29T16:00:00.000Z","stockId":1001000000000001,"cp":24750.79},{"date":"2026-03-26T16:00:00.000Z","stockId":1001000000000001,"cp":24951.88},{"date":"2026-03-25T16:00:00.000Z","stockId":1001000000000001,"cp":24856.43},{"stockId":1001000000000001,"date":"2026-03-24T16:00:00.000Z","cp":25335.95},{"stockId":1001000000000001,"date":"2026-03-23T16:00:00.000Z","cp":25063.71},{"date":"2026-03-22T16:00:00.000Z","stockId":1001000000000001,"cp":24382.47},{"stockId":1001000000000001,"date":"2026-03-19T16:00:00.000Z","cp":25277.32},{"stockId":1001000000000001,"date":"2026-03-18T16:00:00.000Z","cp":25500.58},{"date":"2026-03-17T16:00:00.000Z","stockId":1001000000000001,"cp":26025.42},{"date":"2026-03-16T16:00:00.000Z","stockId":1001000000000001,"cp":25868.54},{"stockId":1001000000000001,"date":"2026-03-15T16:00:00.000Z","cp":25834.02},{"date":"2026-03-12T16:00:00.000Z","stockId":1001000000000001,"cp":25465.6},{"stockId":1001000000000001,"date":"2026-03-11T16:00:00.000Z","cp":25716.76},{"date":"2026-03-10T16:00:00.000Z","stockId":1001000000000001,"cp":25898.76},{"stockId":1001000000000001,"date":"2026-03-09T16:00:00.000Z","cp":25959.9},{"stockId":1001000000000001,"date":"2026-03-08T16:00:00.000Z","cp":25408.46},{"date":"2026-03-05T16:00:00.000Z","stockId":1001000000000001,"cp":25757.29},{"stockId":1001000000000001,"date":"2026-03-04T16:00:00.000Z","cp":25321.34},{"stockId":1001000000000001,"date":"2026-03-03T16:00:00.000Z","cp":25249.48},{"date":"2026-03-02T16:00:00.000Z","stockId":1001000000000001,"cp":25768.08},{"date":"2026-03-01T16:00:00.000Z","stockId":1001000000000001,"cp":26059.85},{"stockId":1001000000000001,"date":"2026-02-26T16:00:00.000Z","cp":26630.54},{"stockId":1001000000000001,"date":"2026-02-25T16:00:00.000Z","cp":26381.02},{"stockId":1001000000000001,"date":"2026-02-24T16:00:00.000Z","cp":26765.72},{"stockId":1001000000000001,"date":"2026-02-23T16:00:00.000Z","cp":26590.32},{"stockId":1001000000000001,"date":"2026-02-22T16:00:00.000Z","cp":27081.91},{"date":"2026-02-19T16:00:00.000Z","stockId":1001000000000001,"cp":26413.35},{"date":"2026-02-15T16:00:00.000Z","stockId":1001000000000001,"cp":26705.94},{"date":"2026-02-12T16:00:00.000Z","stockId":1001000000000001,"cp":26567.12},{"date":"2026-02-11T16:00:00.000Z","stockId":1001000000000001,"cp":27032.54},{"date":"2026-02-10T16:00:00.000Z","stockId":1001000000000001,"cp":27266.38},{"stockId":1001000000000001,"date":"2026-02-09T16:00:00.000Z","cp":27183.15},{"stockId":1001000000000001,"date":"2026-02-08T16:00:00.000Z","cp":27027.16},{"stockId":1001000000000001,"date":"2026-02-05T16:00:00.000Z","cp":26559.95},{"stockId":1001000000000001,"date":"2026-02-04T16:00:00.000Z","cp":26885.24},{"stockId":1001000000000001,"date":"2026-02-03T16:00:00.000Z","cp":26847.32},{"date":"2026-02-02T16:00:00.000Z","stockId":1001000000000001,"cp":26834.77},{"date":"2026-02-01T16:00:00.000Z","stockId":1001000000000001,"cp":26775.57},{"date":"2026-01-29T16:00:00.000Z","stockId":1001000000000001,"cp":27387.11},{"date":"2026-01-28T16:00:00.000Z","stockId":1001000000000001,"cp":27968.09},{"stockId":1001000000000001,"date":"2026-01-27T16:00:00.000Z","cp":27826.91},{"date":"2026-01-26T16:00:00.000Z","stockId":1001000000000001,"cp":27126.95},{"stockId":1001000000000001,"date":"2026-01-25T16:00:00.000Z","cp":26765.52},{"stockId":1001000000000001,"date":"2026-01-22T16:00:00.000Z","cp":26749.51},{"date":"2026-01-21T16:00:00.000Z","stockId":1001000000000001,"cp":26629.96},{"date":"2026-01-20T16:00:00.000Z","stockId":1001000000000001,"cp":26585.06},{"date":"2026-01-19T16:00:00.000Z","stockId":1001000000000001,"cp":26487.51},{"date":"2026-01-18T16:00:00.000Z","stockId":1001000000000001,"cp":26563.9},{"date":"2026-01-15T16:00:00.000Z","stockId":1001000000000001,"cp":26844.96},{"stockId":1001000000000001,"date":"2026-01-14T16:00:00.000Z","cp":26923.62},{"date":"2026-01-13T16:00:00.000Z","stockId":1001000000000001,"cp":26999.81},{"date":"2026-01-12T16:00:00.000Z","stockId":1001000000000001,"cp":26848.47},{"date":"2026-01-11T16:00:00.000Z","stockId":1001000000000001,"cp":26608.48},{"date":"2026-01-08T16:00:00.000Z","stockId":1001000000000001,"cp":26231.79},{"date":"2026-01-07T16:00:00.000Z","stockId":1001000000000001,"cp":26149.31},{"date":"2026-01-06T16:00:00.000Z","stockId":1001000000000001,"cp":26458.95},{"date":"2026-01-05T16:00:00.000Z","stockId":1001000000000001,"cp":26710.45},{"date":"2026-01-04T16:00:00.000Z","stockId":1001000000000001,"cp":26347.24},{"date":"2026-01-01T16:00:00.000Z","stockId":1001000000000001,"cp":26338.47},{"date":"2025-12-30T16:00:00.000Z","stockId":1001000000000001,"cp":25630.54},{"date":"2025-12-29T16:00:00.000Z","stockId":1001000000000001,"cp":25854.6},{"date":"2025-12-28T16:00:00.000Z","stockId":1001000000000001,"cp":25635.23},{"date":"2025-12-23T16:00:00.000Z","stockId":1001000000000001,"cp":25818.93},{"date":"2025-12-22T16:00:00.000Z","stockId":1001000000000001,"cp":25774.14},{"date":"2025-12-21T16:00:00.000Z","stockId":1001000000000001,"cp":25801.77},{"date":"2025-12-18T16:00:00.000Z","stockId":1001000000000001,"cp":25690.53},{"date":"2025-12-17T16:00:00.000Z","stockId":1001000000000001,"cp":25498.13},{"date":"2025-12-16T16:00:00.000Z","stockId":1001000000000001,"cp":25468.78},{"date":"2025-12-15T16:00:00.000Z","stockId":1001000000000001,"cp":25235.41},{"date":"2025-12-14T16:00:00.000Z","stockId":1001000000000001,"cp":25628.88},{"date":"2025-12-11T16:00:00.000Z","stockId":1001000000000001,"cp":25976.79},{"date":"2025-12-10T16:00:00.000Z","stockId":1001000000000001,"cp":25530.51},{"date":"2025-12-09T16:00:00.000Z","stockId":1001000000000001,"cp":25540.78},{"date":"2025-12-08T16:00:00.000Z","stockId":1001000000000001,"cp":25434.23},{"date":"2025-12-07T16:00:00.000Z","stockId":1001000000000001,"cp":25765.36},{"date":"2025-12-04T16:00:00.000Z","stockId":1001000000000001,"cp":26085.08},{"date":"2025-12-03T16:00:00.000Z","stockId":1001000000000001,"cp":25935.9},{"date":"2025-12-02T16:00:00.000Z","stockId":1001000000000001,"cp":25760.73},{"date":"2025-12-01T16:00:00.000Z","stockId":1001000000000001,"cp":26095.05},{"date":"2025-11-30T16:00:00.000Z","stockId":1001000000000001,"cp":26033.26},{"date":"2025-11-27T16:00:00.000Z","stockId":1001000000000001,"cp":25858.89},{"date":"2025-11-26T16:00:00.000Z","stockId":1001000000000001,"cp":25945.93},{"date":"2025-11-25T16:00:00.000Z","stockId":1001000000000001,"cp":25928.08},{"date":"2025-11-24T16:00:00.000Z","stockId":1001000000000001,"cp":25894.55},{"date":"2025-11-23T16:00:00.000Z","stockId":1001000000000001,"cp":25716.5},{"date":"2025-11-20T16:00:00.000Z","stockId":1001000000000001,"cp":25220.02},{"date":"2025-11-19T16:00:00.000Z","stockId":1001000000000001,"cp":25835.57},{"date":"2025-11-18T16:00:00.000Z","stockId":1001000000000001,"cp":25830.65},{"date":"2025-11-17T16:00:00.000Z","stockId":1001000000000001,"cp":25930.03},{"date":"2025-11-16T16:00:00.000Z","stockId":1001000000000001,"cp":26384.28},{"date":"2025-11-13T16:00:00.000Z","stockId":1001000000000001,"cp":26572.46},{"date":"2025-11-12T16:00:00.000Z","stockId":1001000000000001,"cp":27073.03},{"date":"2025-11-11T16:00:00.000Z","stockId":1001000000000001,"cp":26922.73},{"date":"2025-11-10T16:00:00.000Z","stockId":1001000000000001,"cp":26696.41},{"date":"2025-11-09T16:00:00.000Z","stockId":1001000000000001,"cp":26649.06},{"date":"2025-11-06T16:00:00.000Z","stockId":1001000000000001,"cp":26241.83},{"date":"2025-11-05T16:00:00.000Z","stockId":1001000000000001,"cp":26485.9},{"date":"2025-11-04T16:00:00.000Z","stockId":1001000000000001,"cp":25935.41},{"date":"2025-11-03T16:00:00.000Z","stockId":1001000000000001,"cp":25952.4},{"date":"2025-11-02T16:00:00.000Z","stockId":1001000000000001,"cp":26158.36},{"date":"2025-10-30T16:00:00.000Z","stockId":1001000000000001,"cp":25906.65},{"date":"2025-10-29T16:00:00.000Z","stockId":1001000000000001,"cp":26282.69},{"date":"2025-10-27T16:00:00.000Z","stockId":1001000000000001,"cp":26346.14},{"date":"2025-10-26T16:00:00.000Z","stockId":1001000000000001,"cp":26433.7},{"date":"2025-10-23T16:00:00.000Z","stockId":1001000000000001,"cp":26160.15},{"date":"2025-10-22T16:00:00.000Z","stockId":1001000000000001,"cp":25967.98},{"date":"2025-10-21T16:00:00.000Z","stockId":1001000000000001,"cp":25781.77},{"date":"2025-10-20T16:00:00.000Z","stockId":1001000000000001,"cp":26027.55},{"date":"2025-10-19T16:00:00.000Z","stockId":1001000000000001,"cp":25858.83},{"date":"2025-10-16T16:00:00.000Z","stockId":1001000000000001,"cp":25247.1},{"date":"2025-10-15T16:00:00.000Z","stockId":1001000000000001,"cp":25888.51},{"date":"2025-10-14T16:00:00.000Z","stockId":1001000000000001,"cp":25910.6},{"date":"2025-10-13T16:00:00.000Z","stockId":1001000000000001,"cp":25441.35},{"date":"2025-10-12T16:00:00.000Z","stockId":1001000000000001,"cp":25889.48},{"date":"2025-10-09T16:00:00.000Z","stockId":1001000000000001,"cp":26290.32},{"date":"2025-10-08T16:00:00.000Z","stockId":1001000000000001,"cp":26752.59},{"date":"2025-10-07T16:00:00.000Z","stockId":1001000000000001,"cp":26829.46},{"date":"2025-10-05T16:00:00.000Z","stockId":1001000000000001,"cp":26957.77},{"date":"2025-10-02T16:00:00.000Z","stockId":1001000000000001,"cp":27140.92},{"date":"2025-10-01T16:00:00.000Z","stockId":1001000000000001,"cp":27287.12},{"date":"2025-09-29T16:00:00.000Z","stockId":1001000000000001,"cp":26855.56},{"date":"2025-09-28T16:00:00.000Z","stockId":1001000000000001,"cp":26622.88},{"date":"2025-09-25T16:00:00.000Z","stockId":1001000000000001,"cp":26128.2},{"date":"2025-09-24T16:00:00.000Z","stockId":1001000000000001,"cp":26484.68},{"date":"2025-09-23T16:00:00.000Z","stockId":1001000000000001,"cp":26518.65},{"date":"2025-09-22T16:00:00.000Z","stockId":1001000000000001,"cp":26159.12},{"date":"2025-09-21T16:00:00.000Z","stockId":1001000000000001,"cp":26344.14},{"date":"2025-09-18T16:00:00.000Z","stockId":1001000000000001,"cp":26545.1},{"date":"2025-09-17T16:00:00.000Z","stockId":1001000000000001,"cp":26544.85},{"date":"2025-09-16T16:00:00.000Z","stockId":1001000000000001,"cp":26908.39},{"date":"2025-09-15T16:00:00.000Z","stockId":1001000000000001,"cp":26438.51},{"date":"2025-09-14T16:00:00.000Z","stockId":1001000000000001,"cp":26446.56},{"date":"2025-09-11T16:00:00.000Z","stockId":1001000000000001,"cp":26388.16},{"date":"2025-09-10T16:00:00.000Z","stockId":1001000000000001,"cp":26086.32},{"date":"2025-09-09T16:00:00.000Z","stockId":1001000000000001,"cp":26200.26},{"date":"2025-09-08T16:00:00.000Z","stockId":1001000000000001,"cp":25938.13},{"date":"2025-09-07T16:00:00.000Z","stockId":1001000000000001,"cp":25633.91},{"date":"2025-09-04T16:00:00.000Z","stockId":1001000000000001,"cp":25417.98},{"date":"2025-09-03T16:00:00.000Z","stockId":1001000000000001,"cp":25058.51},{"date":"2025-09-02T16:00:00.000Z","stockId":1001000000000001,"cp":25343.43},{"date":"2025-09-01T16:00:00.000Z","stockId":1001000000000001,"cp":25496.551},{"date":"2025-08-31T16:00:00.000Z","stockId":1001000000000001,"cp":25617.42},{"date":"2025-08-28T16:00:00.000Z","stockId":1001000000000001,"cp":25077.619},{"date":"2025-08-27T16:00:00.000Z","stockId":1001000000000001,"cp":24998.82},{"date":"2025-08-26T16:00:00.000Z","stockId":1001000000000001,"cp":25201.76},{"date":"2025-08-25T16:00:00.000Z","stockId":1001000000000001,"cp":25524.92},{"date":"2025-08-24T16:00:00.000Z","stockId":1001000000000001,"cp":25829.91},{"date":"2025-08-21T16:00:00.000Z","stockId":1001000000000001,"cp":25339.141},{"date":"2025-08-20T16:00:00.000Z","stockId":1001000000000001,"cp":25104.609},{"date":"2025-08-19T16:00:00.000Z","stockId":1001000000000001,"cp":25165.94},{"date":"2025-08-18T16:00:00.000Z","stockId":1001000000000001,"cp":25122.9},{"date":"2025-08-17T16:00:00.000Z","stockId":1001000000000001,"cp":25176.85},{"date":"2025-08-14T16:00:00.000Z","stockId":1001000000000001,"cp":25270.07},{"date":"2025-08-13T16:00:00.000Z","stockId":1001000000000001,"cp":25519.32},{"date":"2025-08-12T16:00:00.000Z","stockId":1001000000000001,"cp":25613.67},{"date":"2025-08-11T16:00:00.000Z","stockId":1001000000000001,"cp":24969.68},{"date":"2025-08-10T16:00:00.000Z","stockId":1001000000000001,"cp":24906.811},{"date":"2025-08-07T16:00:00.000Z","stockId":1001000000000001,"cp":24858.82},{"date":"2025-08-06T16:00:00.000Z","stockId":1001000000000001,"cp":25081.631},{"date":"2025-08-05T16:00:00.000Z","stockId":1001000000000001,"cp":24910.631},{"date":"2025-08-04T16:00:00.000Z","stockId":1001000000000001,"cp":24902.529},{"date":"2025-08-03T16:00:00.000Z","stockId":1001000000000001,"cp":24733.449},{"date":"2025-07-31T16:00:00.000Z","stockId":1001000000000001,"cp":24507.811},{"date":"2025-07-30T16:00:00.000Z","stockId":1001000000000001,"cp":24773.33},{"date":"2025-07-29T16:00:00.000Z","stockId":1001000000000001,"cp":25176.93},{"date":"2025-07-28T16:00:00.000Z","stockId":1001000000000001,"cp":25524.449},{"date":"2025-07-27T16:00:00.000Z","stockId":1001000000000001,"cp":25562.131},{"date":"2025-07-24T16:00:00.000Z","stockId":1001000000000001,"cp":25388.35},{"date":"2025-07-23T16:00:00.000Z","stockId":1001000000000001,"cp":25667.18},{"date":"2025-07-22T16:00:00.000Z","stockId":1001000000000001,"cp":25538.07},{"date":"2025-07-21T16:00:00.000Z","stockId":1001000000000001,"cp":25130.029},{"date":"2025-07-20T16:00:00.000Z","stockId":1001000000000001,"cp":24994.141},{"date":"2025-07-17T16:00:00.000Z","stockId":1001000000000001,"cp":24825.66},{"date":"2025-07-16T16:00:00.000Z","stockId":1001000000000001,"cp":24498.949},{"date":"2025-07-15T16:00:00.000Z","stockId":1001000000000001,"cp":24517.76},{"date":"2025-07-14T16:00:00.000Z","stockId":1001000000000001,"cp":24590.119},{"date":"2025-07-13T16:00:00.000Z","stockId":1001000000000001,"cp":24203.32},{"date":"2025-07-10T16:00:00.000Z","stockId":1001000000000001,"cp":24139.57},{"date":"2025-07-09T16:00:00.000Z","stockId":1001000000000001,"cp":24028.369},{"date":"2025-07-08T16:00:00.000Z","stockId":1001000000000001,"cp":23892.32},{"date":"2025-07-07T16:00:00.000Z","stockId":1001000000000001,"cp":24148.07},{"date":"2025-07-06T16:00:00.000Z","stockId":1001000000000001,"cp":23887.83},{"date":"2025-07-03T16:00:00.000Z","stockId":1001000000000001,"cp":23916.061},{"date":"2025-07-02T16:00:00.000Z","stockId":1001000000000001,"cp":24069.94},{"date":"2025-07-01T16:00:00.000Z","stockId":1001000000000001,"cp":24221.41},{"date":"2025-06-29T16:00:00.000Z","stockId":1001000000000001,"cp":24072.279},{"date":"2025-06-26T16:00:00.000Z","stockId":1001000000000001,"cp":24284.15},{"date":"2025-06-25T16:00:00.000Z","stockId":1001000000000001,"cp":24325.4},{"date":"2025-06-24T16:00:00.000Z","stockId":1001000000000001,"cp":24474.67},{"date":"2025-06-23T16:00:00.000Z","stockId":1001000000000001,"cp":24177.07},{"date":"2025-06-22T16:00:00.000Z","stockId":1001000000000001,"cp":23689.131},{"date":"2025-06-19T16:00:00.000Z","stockId":1001000000000001,"cp":23530.481},{"date":"2025-06-18T16:00:00.000Z","stockId":1001000000000001,"cp":23237.74},{"date":"2025-06-17T16:00:00.000Z","stockId":1001000000000001,"cp":23710.69},{"date":"2025-06-16T16:00:00.000Z","stockId":1001000000000001,"cp":23980.301},{"date":"2025-06-15T16:00:00.000Z","stockId":1001000000000001,"cp":24060.99},{"date":"2025-06-12T16:00:00.000Z","stockId":1001000000000001,"cp":23892.561},{"date":"2025-06-11T16:00:00.000Z","stockId":1001000000000001,"cp":24035.381},{"date":"2025-06-10T16:00:00.000Z","stockId":1001000000000001,"cp":24366.94},{"date":"2025-06-09T16:00:00.000Z","stockId":1001000000000001,"cp":24162.869},{"date":"2025-06-08T16:00:00.000Z","stockId":1001000000000001,"cp":24181.43},{"date":"2025-06-05T16:00:00.000Z","stockId":1001000000000001,"cp":23792.539},{"date":"2025-06-04T16:00:00.000Z","stockId":1001000000000001,"cp":23906.971},{"date":"2025-06-03T16:00:00.000Z","stockId":1001000000000001,"cp":23654.029},{"date":"2025-06-02T16:00:00.000Z","stockId":1001000000000001,"cp":23512.49},{"date":"2025-06-01T16:00:00.000Z","stockId":1001000000000001,"cp":23157.971},{"date":"2025-05-29T16:00:00.000Z","stockId":1001000000000001,"cp":23289.77},{"date":"2025-05-28T16:00:00.000Z","stockId":1001000000000001,"cp":23573.381},{"date":"2025-05-27T16:00:00.000Z","stockId":1001000000000001,"cp":23258.311},{"date":"2025-05-26T16:00:00.000Z","stockId":1001000000000001,"cp":23381.99},{"date":"2025-05-25T16:00:00.000Z","stockId":1001000000000001,"cp":23282.33},{"date":"2025-05-22T16:00:00.000Z","stockId":1001000000000001,"cp":23601.26},{"date":"2025-05-21T16:00:00.000Z","stockId":1001000000000001,"cp":23544.311},{"date":"2025-05-20T16:00:00.000Z","stockId":1001000000000001,"cp":23827.779},{"date":"2025-05-19T16:00:00.000Z","stockId":1001000000000001,"cp":23681.481},{"date":"2025-05-18T16:00:00.000Z","stockId":1001000000000001,"cp":23332.721},{"date":"2025-05-15T16:00:00.000Z","stockId":1001000000000001,"cp":23345.051},{"date":"2025-05-14T16:00:00.000Z","stockId":1001000000000001,"cp":23453.16},{"date":"2025-05-13T16:00:00.000Z","stockId":1001000000000001,"cp":23640.65},{"date":"2025-05-12T16:00:00.000Z","stockId":1001000000000001,"cp":23108.27},{"date":"2025-05-11T16:00:00.000Z","stockId":1001000000000001,"cp":23549.461},{"date":"2025-05-08T16:00:00.000Z","stockId":1001000000000001,"cp":22867.74},{"date":"2025-05-07T16:00:00.000Z","stockId":1001000000000001,"cp":22775.92},{"date":"2025-05-06T16:00:00.000Z","stockId":1001000000000001,"cp":22691.881},{"date":"2025-05-05T16:00:00.000Z","stockId":1001000000000001,"cp":22662.711},{"date":"2025-05-01T16:00:00.000Z","stockId":1001000000000001,"cp":22504.68},{"date":"2025-04-29T16:00:00.000Z","stockId":1001000000000001,"cp":22119.41},{"date":"2025-04-28T16:00:00.000Z","stockId":1001000000000001,"cp":22008.109},{"date":"2025-04-27T16:00:00.000Z","stockId":1001000000000001,"cp":21971.961},{"date":"2025-04-24T16:00:00.000Z","stockId":1001000000000001,"cp":21980.74},{"date":"2025-04-23T16:00:00.000Z","stockId":1001000000000001,"cp":21909.76},{"date":"2025-04-22T16:00:00.000Z","stockId":1001000000000001,"cp":22072.619},{"date":"2025-04-21T16:00:00.000Z","stockId":1001000000000001,"cp":21562.32},{"date":"2025-04-16T16:00:00.000Z","stockId":1001000000000001,"cp":21395.141},{"date":"2025-04-15T16:00:00.000Z","stockId":1001000000000001,"cp":21056.981},{"date":"2025-04-14T16:00:00.000Z","stockId":1001000000000001,"cp":21466.27},{"date":"2025-04-13T16:00:00.000Z","stockId":1001000000000001,"cp":21417.4},{"date":"2025-04-10T16:00:00.000Z","stockId":1001000000000001,"cp":20914.69},{"date":"2025-04-09T16:00:00.000Z","stockId":1001000000000001,"cp":20681.779},{"date":"2025-04-08T16:00:00.000Z","stockId":1001000000000001,"cp":20264.49},{"date":"2025-04-07T16:00:00.000Z","stockId":1001000000000001,"cp":20127.68},{"date":"2025-04-06T16:00:00.000Z","stockId":1001000000000001,"cp":19828.301},{"date":"2025-04-02T16:00:00.000Z","stockId":1001000000000001,"cp":22849.811},{"date":"2025-04-01T16:00:00.000Z","stockId":1001000000000001,"cp":23202.529},{"date":"2025-03-31T16:00:00.000Z","stockId":1001000000000001,"cp":23206.84},{"date":"2025-03-30T16:00:00.000Z","stockId":1001000000000001,"cp":23119.58},{"date":"2025-03-27T16:00:00.000Z","stockId":1001000000000001,"cp":23426.6},{"date":"2025-03-26T16:00:00.000Z","stockId":1001000000000001,"cp":23578.801},{"date":"2025-03-25T16:00:00.000Z","stockId":1001000000000001,"cp":23483.32},{"date":"2025-03-24T16:00:00.000Z","stockId":1001000000000001,"cp":23344.25},{"date":"2025-03-23T16:00:00.000Z","stockId":1001000000000001,"cp":23905.561},{"date":"2025-03-20T16:00:00.000Z","stockId":1001000000000001,"cp":23689.721},{"date":"2025-03-19T16:00:00.000Z","stockId":1001000000000001,"cp":24219.949},{"date":"2025-03-18T16:00:00.000Z","stockId":1001000000000001,"cp":24771.141},{"date":"2025-03-17T16:00:00.000Z","stockId":1001000000000001,"cp":24740.57},{"date":"2025-03-16T16:00:00.000Z","stockId":1001000000000001,"cp":24145.57},{"date":"2025-03-13T16:00:00.000Z","stockId":1001000000000001,"cp":23959.981},{"date":"2025-03-12T16:00:00.000Z","stockId":1001000000000001,"cp":23462.65},{"date":"2025-03-11T16:00:00.000Z","stockId":1001000000000001,"cp":23600.311},{"date":"2025-03-10T16:00:00.000Z","stockId":1001000000000001,"cp":23782.141},{"date":"2025-03-09T16:00:00.000Z","stockId":1001000000000001,"cp":23783.49},{"date":"2025-03-06T16:00:00.000Z","stockId":1001000000000001,"cp":24231.301},{"date":"2025-03-05T16:00:00.000Z","stockId":1001000000000001,"cp":24369.711},{"date":"2025-03-04T16:00:00.000Z","stockId":1001000000000001,"cp":23594.211},{"date":"2025-03-03T16:00:00.000Z","stockId":1001000000000001,"cp":22941.77},{"date":"2025-03-02T16:00:00.000Z","stockId":1001000000000001,"cp":23006.27},{"date":"2025-02-27T16:00:00.000Z","stockId":1001000000000001,"cp":22941.32},{"date":"2025-02-26T16:00:00.000Z","stockId":1001000000000001,"cp":23718.289},{"date":"2025-02-25T16:00:00.000Z","stockId":1001000000000001,"cp":23787.93},{"date":"2025-02-24T16:00:00.000Z","stockId":1001000000000001,"cp":23034.02},{"date":"2025-02-23T16:00:00.000Z","stockId":1001000000000001,"cp":23341.609},{"date":"2025-02-20T16:00:00.000Z","stockId":1001000000000001,"cp":23477.92},{"date":"2025-02-19T16:00:00.000Z","stockId":1001000000000001,"cp":22576.981},{"date":"2025-02-18T16:00:00.000Z","stockId":1001000000000001,"cp":22944.24},{"date":"2025-02-17T16:00:00.000Z","stockId":1001000000000001,"cp":22976.811},{"date":"2025-02-16T16:00:00.000Z","stockId":1001000000000001,"cp":22616.231},{"date":"2025-02-13T16:00:00.000Z","stockId":1001000000000001,"cp":22620.33},{"date":"2025-02-12T16:00:00.000Z","stockId":1001000000000001,"cp":21814.369},{"date":"2025-02-11T16:00:00.000Z","stockId":1001000000000001,"cp":21857.92},{"date":"2025-02-10T16:00:00.000Z","stockId":1001000000000001,"cp":21294.859},{"date":"2025-02-09T16:00:00.000Z","stockId":1001000000000001,"cp":21521.981},{"date":"2025-02-06T16:00:00.000Z","stockId":1001000000000001,"cp":21133.539},{"date":"2025-02-05T16:00:00.000Z","stockId":1001000000000001,"cp":20891.619},{"date":"2025-02-04T16:00:00.000Z","stockId":1001000000000001,"cp":20597.09},{"date":"2025-02-03T16:00:00.000Z","stockId":1001000000000001,"cp":20789.961},{"date":"2025-02-02T16:00:00.000Z","stockId":1001000000000001,"cp":20217.26},{"date":"2025-01-27T16:00:00.000Z","stockId":1001000000000001,"cp":20225.109},{"date":"2025-01-26T16:00:00.000Z","stockId":1001000000000001,"cp":20197.77},{"date":"2025-01-23T16:00:00.000Z","stockId":1001000000000001,"cp":20066.19},{"date":"2025-01-22T16:00:00.000Z","stockId":1001000000000001,"cp":19700.561},{"date":"2025-01-21T16:00:00.000Z","stockId":1001000000000001,"cp":19778.77},{"date":"2025-01-20T16:00:00.000Z","stockId":1001000000000001,"cp":20106.551},{"date":"2025-01-19T16:00:00.000Z","stockId":1001000000000001,"cp":19925.811},{"date":"2025-01-16T16:00:00.000Z","stockId":1001000000000001,"cp":19584.061},{"date":"2025-01-15T16:00:00.000Z","stockId":1001000000000001,"cp":19522.891},{"date":"2025-01-14T16:00:00.000Z","stockId":1001000000000001,"cp":19286.07},{"date":"2025-01-13T16:00:00.000Z","stockId":1001000000000001,"cp":19219.779},{"date":"2025-01-12T16:00:00.000Z","stockId":1001000000000001,"cp":18874.141},{"date":"2025-01-09T16:00:00.000Z","stockId":1001000000000001,"cp":19064.289},{"date":"2025-01-08T16:00:00.000Z","stockId":1001000000000001,"cp":19240.891},{"date":"2025-01-07T16:00:00.000Z","stockId":1001000000000001,"cp":19279.84},{"date":"2025-01-06T16:00:00.000Z","stockId":1001000000000001,"cp":19447.58},{"date":"2025-01-05T16:00:00.000Z","stockId":1001000000000001,"cp":19688.289},{"date":"2025-01-02T16:00:00.000Z","stockId":1001000000000001,"cp":19760.27},{"date":"2025-01-01T16:00:00.000Z","stockId":1001000000000001,"cp":19623.32},{"date":"2024-12-30T16:00:00.000Z","stockId":1001000000000001,"cp":20059.95},{"date":"2024-12-29T16:00:00.000Z","stockId":1001000000000001,"cp":20041.42},{"date":"2024-12-26T16:00:00.000Z","stockId":1001000000000001,"cp":20090.46},{"date":"2024-12-23T16:00:00.000Z","stockId":1001000000000001,"cp":20098.29},{"date":"2024-12-22T16:00:00.000Z","stockId":1001000000000001,"cp":19883.13},{"date":"2024-12-19T16:00:00.000Z","stockId":1001000000000001,"cp":19720.7},{"date":"2024-12-18T16:00:00.000Z","stockId":1001000000000001,"cp":19752.51},{"date":"2024-12-17T16:00:00.000Z","stockId":1001000000000001,"cp":19864.55},{"date":"2024-12-16T16:00:00.000Z","stockId":1001000000000001,"cp":19700.48},{"date":"2024-12-15T16:00:00.000Z","stockId":1001000000000001,"cp":19795.49},{"date":"2024-12-12T16:00:00.000Z","stockId":1001000000000001,"cp":19971.24},{"date":"2024-12-11T16:00:00.000Z","stockId":1001000000000001,"cp":20397.05},{"date":"2024-12-10T16:00:00.000Z","stockId":1001000000000001,"cp":20155.05},{"date":"2024-12-09T16:00:00.000Z","stockId":1001000000000001,"cp":20311.28},{"date":"2024-12-08T16:00:00.000Z","stockId":1001000000000001,"cp":20414.09},{"date":"2024-12-05T16:00:00.000Z","stockId":1001000000000001,"cp":19865.85},{"date":"2024-12-04T16:00:00.000Z","stockId":1001000000000001,"cp":19560.44},{"date":"2024-12-03T16:00:00.000Z","stockId":1001000000000001,"cp":19742.46},{"date":"2024-12-02T16:00:00.000Z","stockId":1001000000000001,"cp":19746.32},{"date":"2024-12-01T16:00:00.000Z","stockId":1001000000000001,"cp":19550.29},{"date":"2024-11-28T16:00:00.000Z","stockId":1001000000000001,"cp":19423.61},{"date":"2024-11-27T16:00:00.000Z","stockId":1001000000000001,"cp":19366.96},{"date":"2024-11-26T16:00:00.000Z","stockId":1001000000000001,"cp":19603.13},{"date":"2024-11-25T16:00:00.000Z","stockId":1001000000000001,"cp":19159.2},{"date":"2024-11-24T16:00:00.000Z","stockId":1001000000000001,"cp":19150.99},{"date":"2024-11-21T16:00:00.000Z","stockId":1001000000000001,"cp":19229.97},{"date":"2024-11-20T16:00:00.000Z","stockId":1001000000000001,"cp":19601.11},{"date":"2024-11-19T16:00:00.000Z","stockId":1001000000000001,"cp":19705.01},{"date":"2024-11-18T16:00:00.000Z","stockId":1001000000000001,"cp":19663.67},{"date":"2024-11-17T16:00:00.000Z","stockId":1001000000000001,"cp":19576.61},{"date":"2024-11-14T16:00:00.000Z","stockId":1001000000000001,"cp":19426.34},{"date":"2024-11-13T16:00:00.000Z","stockId":1001000000000001,"cp":19435.81},{"date":"2024-11-12T16:00:00.000Z","stockId":1001000000000001,"cp":19823.45},{"date":"2024-11-11T16:00:00.000Z","stockId":1001000000000001,"cp":19846.88},{"date":"2024-11-10T16:00:00.000Z","stockId":1001000000000001,"cp":20426.93},{"date":"2024-11-07T16:00:00.000Z","stockId":1001000000000001,"cp":20728.19},{"date":"2024-11-06T16:00:00.000Z","stockId":1001000000000001,"cp":20953.34},{"date":"2024-11-05T16:00:00.000Z","stockId":1001000000000001,"cp":20538.38},{"date":"2024-11-04T16:00:00.000Z","stockId":1001000000000001,"cp":21006.97},{"date":"2024-11-03T16:00:00.000Z","stockId":1001000000000001,"cp":20567.52},{"date":"2024-10-31T16:00:00.000Z","stockId":1001000000000001,"cp":20506.43},{"date":"2024-10-30T16:00:00.000Z","stockId":1001000000000001,"cp":20317.33},{"date":"2024-10-29T16:00:00.000Z","stockId":1001000000000001,"cp":20380.64},{"date":"2024-10-28T16:00:00.000Z","stockId":1001000000000001,"cp":20701.14},{"date":"2024-10-27T16:00:00.000Z","stockId":1001000000000001,"cp":20599.36},{"date":"2024-10-24T16:00:00.000Z","stockId":1001000000000001,"cp":20590.15},{"date":"2024-10-23T16:00:00.000Z","stockId":1001000000000001,"cp":20489.62},{"date":"2024-10-22T16:00:00.000Z","stockId":1001000000000001,"cp":20760.15},{"date":"2024-10-21T16:00:00.000Z","stockId":1001000000000001,"cp":20498.95},{"date":"2024-10-20T16:00:00.000Z","stockId":1001000000000001,"cp":20478.46},{"date":"2024-10-17T16:00:00.000Z","stockId":1001000000000001,"cp":20804.11},{"date":"2024-10-16T16:00:00.000Z","stockId":1001000000000001,"cp":20079.1},{"date":"2024-10-15T16:00:00.000Z","stockId":1001000000000001,"cp":20286.85},{"date":"2024-10-14T16:00:00.000Z","stockId":1001000000000001,"cp":20318.79},{"date":"2024-10-13T16:00:00.000Z","stockId":1001000000000001,"cp":21092.87},{"date":"2024-10-09T16:00:00.000Z","stockId":1001000000000001,"cp":21251.98},{"date":"2024-10-08T16:00:00.000Z","stockId":1001000000000001,"cp":20637.24},{"date":"2024-10-07T16:00:00.000Z","stockId":1001000000000001,"cp":20926.79},{"date":"2024-10-06T16:00:00.000Z","stockId":1001000000000001,"cp":23099.78},{"date":"2024-10-03T16:00:00.000Z","stockId":1001000000000001,"cp":22736.87},{"date":"2024-10-02T16:00:00.000Z","stockId":1001000000000001,"cp":22113.51},{"date":"2024-10-01T16:00:00.000Z","stockId":1001000000000001,"cp":22443.73},{"date":"2024-09-29T16:00:00.000Z","stockId":1001000000000001,"cp":21133.68},{"date":"2024-09-26T16:00:00.000Z","stockId":1001000000000001,"cp":20632.3},{"date":"2024-09-25T16:00:00.000Z","stockId":1001000000000001,"cp":19924.58},{"date":"2024-09-24T16:00:00.000Z","stockId":1001000000000001,"cp":19129.1},{"date":"2024-09-23T16:00:00.000Z","stockId":1001000000000001,"cp":19000.56},{"date":"2024-09-22T16:00:00.000Z","stockId":1001000000000001,"cp":18247.11},{"date":"2024-09-19T16:00:00.000Z","stockId":1001000000000001,"cp":18258.57},{"date":"2024-09-18T16:00:00.000Z","stockId":1001000000000001,"cp":18013.16},{"date":"2024-09-16T16:00:00.000Z","stockId":1001000000000001,"cp":17660.02},{"date":"2024-09-15T16:00:00.000Z","stockId":1001000000000001,"cp":17422.12},{"date":"2024-09-12T16:00:00.000Z","stockId":1001000000000001,"cp":17369.09},{"date":"2024-09-11T16:00:00.000Z","stockId":1001000000000001,"cp":17240.39},{"date":"2024-09-10T16:00:00.000Z","stockId":1001000000000001,"cp":17108.71},{"date":"2024-09-09T16:00:00.000Z","stockId":1001000000000001,"cp":17234.09},{"date":"2024-09-08T16:00:00.000Z","stockId":1001000000000001,"cp":17196.96},{"date":"2024-09-04T16:00:00.000Z","stockId":1001000000000001,"cp":17444.3},{"date":"2024-09-03T16:00:00.000Z","stockId":1001000000000001,"cp":17457.34},{"date":"2024-09-02T16:00:00.000Z","stockId":1001000000000001,"cp":17651.49},{"date":"2024-09-01T16:00:00.000Z","stockId":1001000000000001,"cp":17691.97},{"date":"2024-08-29T16:00:00.000Z","stockId":1001000000000001,"cp":17989.07},{"date":"2024-08-28T16:00:00.000Z","stockId":1001000000000001,"cp":17786.32},{"date":"2024-08-27T16:00:00.000Z","stockId":1001000000000001,"cp":17692.45},{"date":"2024-08-26T16:00:00.000Z","stockId":1001000000000001,"cp":17874.67},{"date":"2024-08-25T16:00:00.000Z","stockId":1001000000000001,"cp":17798.73},{"date":"2024-08-22T16:00:00.000Z","stockId":1001000000000001,"cp":17612.1},{"date":"2024-08-21T16:00:00.000Z","stockId":1001000000000001,"cp":17641},{"date":"2024-08-20T16:00:00.000Z","stockId":1001000000000001,"cp":17391.01},{"date":"2024-08-19T16:00:00.000Z","stockId":1001000000000001,"cp":17511.08},{"date":"2024-08-18T16:00:00.000Z","stockId":1001000000000001,"cp":17569.57},{"date":"2024-08-15T16:00:00.000Z","stockId":1001000000000001,"cp":17430.16},{"date":"2024-08-14T16:00:00.000Z","stockId":1001000000000001,"cp":17109.14},{"date":"2024-08-13T16:00:00.000Z","stockId":1001000000000001,"cp":17113.36},{"date":"2024-08-12T16:00:00.000Z","stockId":1001000000000001,"cp":17174.06},{"date":"2024-08-11T16:00:00.000Z","stockId":1001000000000001,"cp":17111.65},{"date":"2024-08-08T16:00:00.000Z","stockId":1001000000000001,"cp":17090.23},{"date":"2024-08-07T16:00:00.000Z","stockId":1001000000000001,"cp":16891.83},{"date":"2024-08-06T16:00:00.000Z","stockId":1001000000000001,"cp":16877.86},{"date":"2024-08-05T16:00:00.000Z","stockId":1001000000000001,"cp":16647.34},{"date":"2024-08-04T16:00:00.000Z","stockId":1001000000000001,"cp":16698.36},{"date":"2024-08-01T16:00:00.000Z","stockId":1001000000000001,"cp":16945.51},{"date":"2024-07-31T16:00:00.000Z","stockId":1001000000000001,"cp":17304.96},{"date":"2024-07-30T16:00:00.000Z","stockId":1001000000000001,"cp":17344.6},{"date":"2024-07-29T16:00:00.000Z","stockId":1001000000000001,"cp":17002.91},{"date":"2024-07-28T16:00:00.000Z","stockId":1001000000000001,"cp":17238.34},{"date":"2024-07-25T16:00:00.000Z","stockId":1001000000000001,"cp":17021.31},{"date":"2024-07-24T16:00:00.000Z","stockId":1001000000000001,"cp":17004.97},{"date":"2024-07-23T16:00:00.000Z","stockId":1001000000000001,"cp":17311.05},{"date":"2024-07-22T16:00:00.000Z","stockId":1001000000000001,"cp":17469.36},{"date":"2024-07-21T16:00:00.000Z","stockId":1001000000000001,"cp":17635.88},{"date":"2024-07-18T16:00:00.000Z","stockId":1001000000000001,"cp":17417.68},{"date":"2024-07-17T16:00:00.000Z","stockId":1001000000000001,"cp":17778.41},{"date":"2024-07-16T16:00:00.000Z","stockId":1001000000000001,"cp":17739.41},{"date":"2024-07-15T16:00:00.000Z","stockId":1001000000000001,"cp":17727.98},{"date":"2024-07-14T16:00:00.000Z","stockId":1001000000000001,"cp":18015.94},{"date":"2024-07-11T16:00:00.000Z","stockId":1001000000000001,"cp":18293.38},{"date":"2024-07-10T16:00:00.000Z","stockId":1001000000000001,"cp":17832.33},{"date":"2024-07-09T16:00:00.000Z","stockId":1001000000000001,"cp":17471.67},{"date":"2024-07-08T16:00:00.000Z","stockId":1001000000000001,"cp":17523.23},{"date":"2024-07-07T16:00:00.000Z","stockId":1001000000000001,"cp":17524.06},{"date":"2024-07-04T16:00:00.000Z","stockId":1001000000000001,"cp":17799.61},{"date":"2024-07-03T16:00:00.000Z","stockId":1001000000000001,"cp":18028.28},{"date":"2024-07-02T16:00:00.000Z","stockId":1001000000000001,"cp":17978.57},{"date":"2024-07-01T16:00:00.000Z","stockId":1001000000000001,"cp":17769.14},{"date":"2024-06-27T16:00:00.000Z","stockId":1001000000000001,"cp":17718.61},{"date":"2024-06-26T16:00:00.000Z","stockId":1001000000000001,"cp":17716.47},{"stockId":1001000000000001,"date":"2024-06-25T16:00:00.000Z","cp":18089.93},{"stockId":1001000000000001,"date":"2024-06-24T16:00:00.000Z","cp":18072.9},{"stockId":1001000000000001,"date":"2024-06-23T16:00:00.000Z","cp":18027.71},{"stockId":1001000000000001,"date":"2024-06-20T16:00:00.000Z","cp":18028.52},{"stockId":1001000000000001,"date":"2024-06-19T16:00:00.000Z","cp":18335.32},{"stockId":1001000000000001,"date":"2024-06-18T16:00:00.000Z","cp":18430.39},{"stockId":1001000000000001,"date":"2024-06-17T16:00:00.000Z","cp":17915.55},{"stockId":1001000000000001,"date":"2024-06-16T16:00:00.000Z","cp":17936.12},{"stockId":1001000000000001,"date":"2024-06-13T16:00:00.000Z","cp":17941.78},{"stockId":1001000000000001,"date":"2024-06-12T16:00:00.000Z","cp":18112.63},{"stockId":1001000000000001,"date":"2024-06-11T16:00:00.000Z","cp":17937.84},{"stockId":1001000000000001,"date":"2024-06-10T16:00:00.000Z","cp":18176.34},{"stockId":1001000000000001,"date":"2024-06-06T16:00:00.000Z","cp":18366.95},{"stockId":1001000000000001,"date":"2024-06-05T16:00:00.000Z","cp":18476.8},{"stockId":1001000000000001,"date":"2024-06-04T16:00:00.000Z","cp":18424.96},{"stockId":1001000000000001,"date":"2024-06-03T16:00:00.000Z","cp":18444.11},{"stockId":1001000000000001,"date":"2024-06-02T16:00:00.000Z","cp":18403.04},{"stockId":1001000000000001,"date":"2024-05-30T16:00:00.000Z","cp":18079.61},{"stockId":1001000000000001,"date":"2024-05-29T16:00:00.000Z","cp":18230.19},{"stockId":1001000000000001,"date":"2024-05-28T16:00:00.000Z","cp":18477.01},{"stockId":1001000000000001,"date":"2024-05-27T16:00:00.000Z","cp":18821.16},{"stockId":1001000000000001,"date":"2024-05-26T16:00:00.000Z","cp":18827.35},{"stockId":1001000000000001,"date":"2024-05-23T16:00:00.000Z","cp":18608.94},{"stockId":1001000000000001,"date":"2024-05-22T16:00:00.000Z","cp":18868.71},{"stockId":1001000000000001,"date":"2024-05-21T16:00:00.000Z","cp":19195.6},{"stockId":1001000000000001,"date":"2024-05-20T16:00:00.000Z","cp":19220.62},{"stockId":1001000000000001,"date":"2024-05-19T16:00:00.000Z","cp":19636.22},{"stockId":1001000000000001,"date":"2024-05-16T16:00:00.000Z","cp":19553.61},{"stockId":1001000000000001,"date":"2024-05-15T16:00:00.000Z","cp":19376.53},{"stockId":1001000000000001,"date":"2024-05-13T16:00:00.000Z","cp":19073.71},{"stockId":1001000000000001,"date":"2024-05-12T16:00:00.000Z","cp":19115.06},{"date":"2024-05-09T16:00:00.000Z","stockId":1001000000000001,"cp":18963.68},{"date":"2024-05-08T16:00:00.000Z","stockId":1001000000000001,"cp":18537.81},{"date":"2024-05-07T16:00:00.000Z","stockId":1001000000000001,"cp":18313.86},{"date":"2024-05-06T16:00:00.000Z","stockId":1001000000000001,"cp":18479.37},{"date":"2024-05-05T16:00:00.000Z","stockId":1001000000000001,"cp":18578.3},{"date":"2024-05-02T16:00:00.000Z","stockId":1001000000000001,"cp":18475.92},{"date":"2024-05-01T16:00:00.000Z","stockId":1001000000000001,"cp":18207.13},{"date":"2024-04-29T16:00:00.000Z","stockId":1001000000000001,"cp":17763.03},{"date":"2024-04-28T16:00:00.000Z","stockId":1001000000000001,"cp":17746.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1001000000000001,"cp":17651.15},{"date":"2024-04-24T16:00:00.000Z","stockId":1001000000000001,"cp":17284.54},{"date":"2024-04-23T16:00:00.000Z","stockId":1001000000000001,"cp":17201.27},{"date":"2024-04-22T16:00:00.000Z","stockId":1001000000000001,"cp":16828.93},{"date":"2024-04-21T16:00:00.000Z","stockId":1001000000000001,"cp":16511.69},{"date":"2024-04-18T16:00:00.000Z","stockId":1001000000000001,"cp":16224.14},{"date":"2024-04-17T16:00:00.000Z","stockId":1001000000000001,"cp":16385.87},{"date":"2024-04-16T16:00:00.000Z","stockId":1001000000000001,"cp":16251.84},{"date":"2024-04-15T16:00:00.000Z","stockId":1001000000000001,"cp":16248.97},{"date":"2024-04-14T16:00:00.000Z","stockId":1001000000000001,"cp":16600.46},{"date":"2024-04-11T16:00:00.000Z","stockId":1001000000000001,"cp":16721.69},{"date":"2024-04-10T16:00:00.000Z","stockId":1001000000000001,"cp":17095.03},{"date":"2024-04-09T16:00:00.000Z","stockId":1001000000000001,"cp":17139.17},{"date":"2024-04-08T16:00:00.000Z","stockId":1001000000000001,"cp":16828.07},{"date":"2024-04-07T16:00:00.000Z","stockId":1001000000000001,"cp":16732.85},{"date":"2024-04-04T16:00:00.000Z","stockId":1001000000000001,"cp":16723.92},{"date":"2024-04-02T16:00:00.000Z","stockId":1001000000000001,"cp":16725.1},{"date":"2024-04-01T16:00:00.000Z","stockId":1001000000000001,"cp":16931.52},{"date":"2024-03-27T16:00:00.000Z","stockId":1001000000000001,"cp":16541.42},{"date":"2024-03-26T16:00:00.000Z","stockId":1001000000000001,"cp":16392.84},{"date":"2024-03-25T16:00:00.000Z","stockId":1001000000000001,"cp":16618.32},{"date":"2024-03-24T16:00:00.000Z","stockId":1001000000000001,"cp":16473.64},{"date":"2024-03-21T16:00:00.000Z","stockId":1001000000000001,"cp":16499.47},{"date":"2024-03-20T16:00:00.000Z","stockId":1001000000000001,"cp":16863.1},{"date":"2024-03-19T16:00:00.000Z","stockId":1001000000000001,"cp":16543.07},{"date":"2024-03-18T16:00:00.000Z","stockId":1001000000000001,"cp":16529.48},{"date":"2024-03-17T16:00:00.000Z","stockId":1001000000000001,"cp":16737.12},{"date":"2024-03-14T16:00:00.000Z","stockId":1001000000000001,"cp":16720.89},{"date":"2024-03-13T16:00:00.000Z","stockId":1001000000000001,"cp":16961.66},{"date":"2024-03-12T16:00:00.000Z","stockId":1001000000000001,"cp":17082.11},{"date":"2024-03-11T16:00:00.000Z","stockId":1001000000000001,"cp":17093.5},{"date":"2024-03-10T16:00:00.000Z","stockId":1001000000000001,"cp":16587.57},{"date":"2024-03-07T16:00:00.000Z","stockId":1001000000000001,"cp":16353.39},{"date":"2024-03-06T16:00:00.000Z","stockId":1001000000000001,"cp":16229.78},{"date":"2024-03-05T16:00:00.000Z","stockId":1001000000000001,"cp":16438.09},{"date":"2024-03-04T16:00:00.000Z","stockId":1001000000000001,"cp":16162.64},{"date":"2024-03-03T16:00:00.000Z","stockId":1001000000000001,"cp":16595.97},{"date":"2024-02-29T16:00:00.000Z","stockId":1001000000000001,"cp":16589.44},{"date":"2024-02-28T16:00:00.000Z","stockId":1001000000000001,"cp":16511.44},{"date":"2024-02-27T16:00:00.000Z","stockId":1001000000000001,"cp":16553.18},{"date":"2024-02-26T16:00:00.000Z","stockId":1001000000000001,"cp":16790.8},{"date":"2024-02-25T16:00:00.000Z","stockId":1001000000000001,"cp":16634.74},{"date":"2024-02-22T16:00:00.000Z","stockId":1001000000000001,"cp":16725.86},{"date":"2024-02-21T16:00:00.000Z","stockId":1001000000000001,"cp":16742.95},{"date":"2024-02-20T16:00:00.000Z","stockId":1001000000000001,"cp":16503.1},{"date":"2024-02-19T16:00:00.000Z","stockId":1001000000000001,"cp":16247.51},{"date":"2024-02-18T16:00:00.000Z","stockId":1001000000000001,"cp":16155.61},{"date":"2024-02-15T16:00:00.000Z","stockId":1001000000000001,"cp":16339.96},{"date":"2024-02-14T16:00:00.000Z","stockId":1001000000000001,"cp":15944.63},{"date":"2024-02-13T16:00:00.000Z","stockId":1001000000000001,"cp":15879.38},{"date":"2024-02-08T16:00:00.000Z","stockId":1001000000000001,"cp":15746.58},{"date":"2024-02-07T16:00:00.000Z","stockId":1001000000000001,"cp":15878.07},{"date":"2024-02-06T16:00:00.000Z","stockId":1001000000000001,"cp":16081.89},{"date":"2024-02-05T16:00:00.000Z","stockId":1001000000000001,"cp":16136.87},{"date":"2024-02-04T16:00:00.000Z","stockId":1001000000000001,"cp":15510.01},{"date":"2024-02-01T16:00:00.000Z","stockId":1001000000000001,"cp":15533.56},{"date":"2024-01-31T16:00:00.000Z","stockId":1001000000000001,"cp":15566.21},{"date":"2024-01-30T16:00:00.000Z","stockId":1001000000000001,"cp":15485.07},{"date":"2024-01-29T16:00:00.000Z","stockId":1001000000000001,"cp":15703.45},{"date":"2024-01-28T16:00:00.000Z","stockId":1001000000000001,"cp":16077.24},{"date":"2024-01-25T16:00:00.000Z","stockId":1001000000000001,"cp":15952.23},{"date":"2024-01-24T16:00:00.000Z","stockId":1001000000000001,"cp":16211.96},{"date":"2024-01-23T16:00:00.000Z","stockId":1001000000000001,"cp":15899.87},{"date":"2024-01-22T16:00:00.000Z","stockId":1001000000000001,"cp":15353.98},{"date":"2024-01-21T16:00:00.000Z","stockId":1001000000000001,"cp":14961.18},{"date":"2024-01-18T16:00:00.000Z","stockId":1001000000000001,"cp":15308.69},{"date":"2024-01-17T16:00:00.000Z","stockId":1001000000000001,"cp":15391.79},{"date":"2024-01-16T16:00:00.000Z","stockId":1001000000000001,"cp":15276.9},{"date":"2024-01-15T16:00:00.000Z","stockId":1001000000000001,"cp":15865.92},{"date":"2024-01-14T16:00:00.000Z","stockId":1001000000000001,"cp":16216.33},{"date":"2024-01-11T16:00:00.000Z","stockId":1001000000000001,"cp":16244.58},{"date":"2024-01-10T16:00:00.000Z","stockId":1001000000000001,"cp":16302.04},{"date":"2024-01-09T16:00:00.000Z","stockId":1001000000000001,"cp":16097.28},{"date":"2024-01-08T16:00:00.000Z","stockId":1001000000000001,"cp":16190.02},{"date":"2024-01-07T16:00:00.000Z","stockId":1001000000000001,"cp":16224.45},{"date":"2024-01-04T16:00:00.000Z","stockId":1001000000000001,"cp":16535.33},{"date":"2024-01-03T16:00:00.000Z","stockId":1001000000000001,"cp":16645.98},{"date":"2024-01-02T16:00:00.000Z","stockId":1001000000000001,"cp":16646.41},{"date":"2024-01-01T16:00:00.000Z","stockId":1001000000000001,"cp":16788.55},{"date":"2023-12-28T16:00:00.000Z","stockId":1001000000000001,"cp":17047.39},{"date":"2023-12-27T16:00:00.000Z","stockId":1001000000000001,"cp":17043.53},{"date":"2023-12-26T16:00:00.000Z","stockId":1001000000000001,"cp":16624.84},{"date":"2023-12-21T16:00:00.000Z","stockId":1001000000000001,"cp":16340.41},{"date":"2023-12-20T16:00:00.000Z","stockId":1001000000000001,"cp":16621.13},{"date":"2023-12-19T16:00:00.000Z","stockId":1001000000000001,"cp":16613.81},{"date":"2023-12-18T16:00:00.000Z","stockId":1001000000000001,"cp":16505},{"date":"2023-12-17T16:00:00.000Z","stockId":1001000000000001,"cp":16629.23},{"date":"2023-12-14T16:00:00.000Z","stockId":1001000000000001,"cp":16792.19},{"date":"2023-12-13T16:00:00.000Z","stockId":1001000000000001,"cp":16402.19},{"date":"2023-12-12T16:00:00.000Z","stockId":1001000000000001,"cp":16228.75},{"date":"2023-12-11T16:00:00.000Z","stockId":1001000000000001,"cp":16374.5},{"date":"2023-12-10T16:00:00.000Z","stockId":1001000000000001,"cp":16201.49},{"date":"2023-12-07T16:00:00.000Z","stockId":1001000000000001,"cp":16334.37},{"date":"2023-12-06T16:00:00.000Z","stockId":1001000000000001,"cp":16345.89},{"date":"2023-12-05T16:00:00.000Z","stockId":1001000000000001,"cp":16463.26},{"date":"2023-12-04T16:00:00.000Z","stockId":1001000000000001,"cp":16327.86},{"date":"2023-12-03T16:00:00.000Z","stockId":1001000000000001,"cp":16646.05},{"date":"2023-11-30T16:00:00.000Z","stockId":1001000000000001,"cp":16830.3},{"date":"2023-11-29T16:00:00.000Z","stockId":1001000000000001,"cp":17042.88},{"date":"2023-11-28T16:00:00.000Z","stockId":1001000000000001,"cp":16993.44},{"date":"2023-11-27T16:00:00.000Z","stockId":1001000000000001,"cp":17354.14},{"date":"2023-11-26T16:00:00.000Z","stockId":1001000000000001,"cp":17525.06},{"date":"2023-11-23T16:00:00.000Z","stockId":1001000000000001,"cp":17559.42},{"date":"2023-11-22T16:00:00.000Z","stockId":1001000000000001,"cp":17910.84},{"date":"2023-11-21T16:00:00.000Z","stockId":1001000000000001,"cp":17734.6},{"date":"2023-11-20T16:00:00.000Z","stockId":1001000000000001,"cp":17733.89},{"date":"2023-11-19T16:00:00.000Z","stockId":1001000000000001,"cp":17778.07},{"date":"2023-11-16T16:00:00.000Z","stockId":1001000000000001,"cp":17454.19},{"date":"2023-11-15T16:00:00.000Z","stockId":1001000000000001,"cp":17832.82},{"date":"2023-11-14T16:00:00.000Z","stockId":1001000000000001,"cp":18079},{"date":"2023-11-13T16:00:00.000Z","stockId":1001000000000001,"cp":17396.86},{"date":"2023-11-12T16:00:00.000Z","stockId":1001000000000001,"cp":17426.21},{"date":"2023-11-09T16:00:00.000Z","stockId":1001000000000001,"cp":17203.26},{"date":"2023-11-08T16:00:00.000Z","stockId":1001000000000001,"cp":17511.29},{"date":"2023-11-07T16:00:00.000Z","stockId":1001000000000001,"cp":17568.46},{"date":"2023-11-06T16:00:00.000Z","stockId":1001000000000001,"cp":17670.16},{"date":"2023-11-05T16:00:00.000Z","stockId":1001000000000001,"cp":17966.59},{"date":"2023-11-02T16:00:00.000Z","stockId":1001000000000001,"cp":17664.12},{"date":"2023-11-01T16:00:00.000Z","stockId":1001000000000001,"cp":17230.59},{"date":"2023-10-31T16:00:00.000Z","stockId":1001000000000001,"cp":17101.78},{"date":"2023-10-30T16:00:00.000Z","stockId":1001000000000001,"cp":17112.48},{"date":"2023-10-29T16:00:00.000Z","stockId":1001000000000001,"cp":17406.36},{"date":"2023-10-26T16:00:00.000Z","stockId":1001000000000001,"cp":17398.73},{"date":"2023-10-25T16:00:00.000Z","stockId":1001000000000001,"cp":17044.61},{"date":"2023-10-24T16:00:00.000Z","stockId":1001000000000001,"cp":17085.33},{"date":"2023-10-23T16:00:00.000Z","stockId":1001000000000001,"cp":16991.53},{"date":"2023-10-19T16:00:00.000Z","stockId":1001000000000001,"cp":17172.13},{"date":"2023-10-18T16:00:00.000Z","stockId":1001000000000001,"cp":17295.89},{"date":"2023-10-17T16:00:00.000Z","stockId":1001000000000001,"cp":17732.52},{"date":"2023-10-16T16:00:00.000Z","stockId":1001000000000001,"cp":17773.34},{"date":"2023-10-15T16:00:00.000Z","stockId":1001000000000001,"cp":17640.36},{"date":"2023-10-12T16:00:00.000Z","stockId":1001000000000001,"cp":17813.45},{"date":"2023-10-11T16:00:00.000Z","stockId":1001000000000001,"cp":18238.21},{"date":"2023-10-10T16:00:00.000Z","stockId":1001000000000001,"cp":17893.1},{"date":"2023-10-09T16:00:00.000Z","stockId":1001000000000001,"cp":17664.73},{"date":"2023-10-08T16:00:00.000Z","stockId":1001000000000001,"cp":17517.4},{"date":"2023-10-05T16:00:00.000Z","stockId":1001000000000001,"cp":17485.98},{"date":"2023-10-04T16:00:00.000Z","stockId":1001000000000001,"cp":17213.87},{"date":"2023-10-03T16:00:00.000Z","stockId":1001000000000001,"cp":17195.84},{"date":"2023-10-02T16:00:00.000Z","stockId":1001000000000001,"cp":17331.22},{"date":"2023-09-28T16:00:00.000Z","stockId":1001000000000001,"cp":17809.66},{"date":"2023-09-27T16:00:00.000Z","stockId":1001000000000001,"cp":17373.03},{"date":"2023-09-26T16:00:00.000Z","stockId":1001000000000001,"cp":17611.87},{"date":"2023-09-25T16:00:00.000Z","stockId":1001000000000001,"cp":17466.9},{"date":"2023-09-24T16:00:00.000Z","stockId":1001000000000001,"cp":17729.29},{"date":"2023-09-21T16:00:00.000Z","stockId":1001000000000001,"cp":18057.45},{"date":"2023-09-20T16:00:00.000Z","stockId":1001000000000001,"cp":17655.41},{"date":"2023-09-19T16:00:00.000Z","stockId":1001000000000001,"cp":17885.6},{"date":"2023-09-18T16:00:00.000Z","stockId":1001000000000001,"cp":17997.17},{"date":"2023-09-17T16:00:00.000Z","stockId":1001000000000001,"cp":17930.55},{"date":"2023-09-14T16:00:00.000Z","stockId":1001000000000001,"cp":18182.89},{"date":"2023-09-13T16:00:00.000Z","stockId":1001000000000001,"cp":18047.92},{"date":"2023-09-12T16:00:00.000Z","stockId":1001000000000001,"cp":18009.22},{"date":"2023-09-11T16:00:00.000Z","stockId":1001000000000001,"cp":18025.89},{"date":"2023-09-10T16:00:00.000Z","stockId":1001000000000001,"cp":18096.45},{"date":"2023-09-06T16:00:00.000Z","stockId":1001000000000001,"cp":18202.07},{"date":"2023-09-05T16:00:00.000Z","stockId":1001000000000001,"cp":18449.98},{"date":"2023-09-04T16:00:00.000Z","stockId":1001000000000001,"cp":18456.91},{"date":"2023-09-03T16:00:00.000Z","stockId":1001000000000001,"cp":18844.16},{"date":"2023-08-30T16:00:00.000Z","stockId":1001000000000001,"cp":18382.06},{"date":"2023-08-29T16:00:00.000Z","stockId":1001000000000001,"cp":18482.86},{"date":"2023-08-28T16:00:00.000Z","stockId":1001000000000001,"cp":18484.03},{"date":"2023-08-27T16:00:00.000Z","stockId":1001000000000001,"cp":18130.74},{"date":"2023-08-24T16:00:00.000Z","stockId":1001000000000001,"cp":17956.38},{"date":"2023-08-23T16:00:00.000Z","stockId":1001000000000001,"cp":18212.17},{"date":"2023-08-22T16:00:00.000Z","stockId":1001000000000001,"cp":17845.92},{"date":"2023-08-21T16:00:00.000Z","stockId":1001000000000001,"cp":17791.01},{"date":"2023-08-20T16:00:00.000Z","stockId":1001000000000001,"cp":17623.29},{"date":"2023-08-17T16:00:00.000Z","stockId":1001000000000001,"cp":17950.85},{"date":"2023-08-16T16:00:00.000Z","stockId":1001000000000001,"cp":18326.63},{"date":"2023-08-15T16:00:00.000Z","stockId":1001000000000001,"cp":18329.3},{"date":"2023-08-14T16:00:00.000Z","stockId":1001000000000001,"cp":18581.11},{"date":"2023-08-13T16:00:00.000Z","stockId":1001000000000001,"cp":18773.55},{"date":"2023-08-10T16:00:00.000Z","stockId":1001000000000001,"cp":19075.19},{"date":"2023-08-09T16:00:00.000Z","stockId":1001000000000001,"cp":19248.26},{"date":"2023-08-08T16:00:00.000Z","stockId":1001000000000001,"cp":19246.03},{"date":"2023-08-07T16:00:00.000Z","stockId":1001000000000001,"cp":19184.17},{"date":"2023-08-06T16:00:00.000Z","stockId":1001000000000001,"cp":19537.92},{"date":"2023-08-03T16:00:00.000Z","stockId":1001000000000001,"cp":19539.46},{"date":"2023-08-02T16:00:00.000Z","stockId":1001000000000001,"cp":19420.87},{"date":"2023-08-01T16:00:00.000Z","stockId":1001000000000001,"cp":19517.38},{"date":"2023-07-31T16:00:00.000Z","stockId":1001000000000001,"cp":20011.12},{"date":"2023-07-30T16:00:00.000Z","stockId":1001000000000001,"cp":20078.94},{"date":"2023-07-27T16:00:00.000Z","stockId":1001000000000001,"cp":19916.56},{"date":"2023-07-26T16:00:00.000Z","stockId":1001000000000001,"cp":19639.11},{"date":"2023-07-25T16:00:00.000Z","stockId":1001000000000001,"cp":19365.14},{"date":"2023-07-24T16:00:00.000Z","stockId":1001000000000001,"cp":19434.4},{"date":"2023-07-23T16:00:00.000Z","stockId":1001000000000001,"cp":18668.15},{"date":"2023-07-20T16:00:00.000Z","stockId":1001000000000001,"cp":19075.26},{"date":"2023-07-19T16:00:00.000Z","stockId":1001000000000001,"cp":18928.02},{"date":"2023-07-18T16:00:00.000Z","stockId":1001000000000001,"cp":18952.31},{"date":"2023-07-17T16:00:00.000Z","stockId":1001000000000001,"cp":19015.72},{"date":"2023-07-13T16:00:00.000Z","stockId":1001000000000001,"cp":19413.78},{"date":"2023-07-12T16:00:00.000Z","stockId":1001000000000001,"cp":19350.62},{"date":"2023-07-11T16:00:00.000Z","stockId":1001000000000001,"cp":18860.95},{"date":"2023-07-10T16:00:00.000Z","stockId":1001000000000001,"cp":18659.83},{"date":"2023-07-09T16:00:00.000Z","stockId":1001000000000001,"cp":18479.72},{"date":"2023-07-06T16:00:00.000Z","stockId":1001000000000001,"cp":18365.7},{"date":"2023-07-05T16:00:00.000Z","stockId":1001000000000001,"cp":18533.05},{"date":"2023-07-04T16:00:00.000Z","stockId":1001000000000001,"cp":19110.38},{"date":"2023-07-03T16:00:00.000Z","stockId":1001000000000001,"cp":19415.68},{"date":"2023-07-02T16:00:00.000Z","stockId":1001000000000001,"cp":19306.59},{"date":"2023-06-29T16:00:00.000Z","stockId":1001000000000001,"cp":18916.43},{"date":"2023-06-28T16:00:00.000Z","stockId":1001000000000001,"cp":18934.36},{"date":"2023-06-27T16:00:00.000Z","stockId":1001000000000001,"cp":19172.05},{"date":"2023-06-26T16:00:00.000Z","stockId":1001000000000001,"cp":19148.13},{"date":"2023-06-25T16:00:00.000Z","stockId":1001000000000001,"cp":18794.13},{"date":"2023-06-22T16:00:00.000Z","stockId":1001000000000001,"cp":18889.97},{"date":"2023-06-20T16:00:00.000Z","stockId":1001000000000001,"cp":19218.35},{"date":"2023-06-19T16:00:00.000Z","stockId":1001000000000001,"cp":19607.08},{"date":"2023-06-18T16:00:00.000Z","stockId":1001000000000001,"cp":19912.89}],"stockList":[{"_id":1001000000000001,"stockCode":"HSI","areaCode":"hk","stockType":"index","fsTableType":"hybrid","exchange":"hk","followedNum":13485,"blackenedNum":0,"tickerId":1,"name":"恒生指数","currency":"HKD","memoNum":126}],"pageConfig":{"_id":{"buffer":{"0":105,"1":204,"2":117,"3":48,"4":20,"5":181,"6":7,"7":206,"8":251,"9":110,"10":225,"11":195}},"routeName":"hk","text":{"en":"hk","cmn_hans_cn":"香港"},"areaCode":"hk","createDate":"2026-04-01T01:30:24.160Z","parentId":{"buffer":{"0":105,"1":168,"2":235,"3":188,"4":149,"5":223,"6":9,"7":255,"8":39,"9":78,"10":154,"11":130}},"status":"enabled","order":5,"client":{"dataSources":["hkma"],"alerts":[],"dateRangeSpans":["30y","20y","10y","5y","3y"],"defaultDateRangeSpan":"10y","chartConfigList":[{"name":"货币供应_香港","isNameDisplayAsTitle":false,"isGranularityOptions":true,"granularityOptions":[{"value":"y","text":"年"},{"value":"m","text":"月"}],"defaultGranularity":"m","isExpressionCalculateTypeOptions":true,"expressionCalculateTypeOptions":[{"value":"t","text":""},{"value":"t_y2y","text":""}],"defaultExpressionCalculateType":"t","isMetricsNameOptions":false,"defaultMetricsName":"","isCustomValueOptions":false,"defaultCustomValue":"","isStackTypeOptions":false,"defaultStackType":"","scales":[{"position":"left","color":"","displayType":"number_small","title":"","datasets":[{"metricsValueType":"stock","datasetType":"AREA_LINE_NO_POINTS","stockType":"index","stockId":1001000000000001,"metricsName":"cp","isAddStockSelector":false,"stack":"","color":"","displayByOptionsCondition":{},"unit":"","label":""}]},{"position":"right","color":"","displayType":"number_huge","title":"","datasets":[{"metricsValueType":"macro","macroDataType":"","metricsName":"m1","granularity":"","expressionCalculateType":"t","stack":"","displayByOptionsCondition":{"granularity":"","expressionCalculateType":"t"},"color":"","unit":"","datasetType":"LINE_SM_POINTS"},{"metricsValueType":"macro","macroDataType":"","metricsName":"m2","granularity":"","expressionCalculateType":"t","stack":"","displayByOptionsCondition":{"granularity":"","expressionCalculateType":"t"},"color":"","unit":"","datasetType":"LINE_SM_POINTS"},{"metricsValueType":"macro","macroDataType":"","metricsName":"m3","granularity":"","expressionCalculateType":"t","stack":"","displayByOptionsCondition":{"granularity":"","expressionCalculateType":"t"},"color":"","unit":"","datasetType":"LINE_SM_POINTS"}]},{"position":"right","color":"","displayType":"number_percentage","title":"增长率","datasets":[{"metricsValueType":"macro","macroDataType":"","metricsName":"m1","granularity":"","expressionCalculateType":"t_y2y","stack":"","displayByOptionsCondition":{"granularity":"","expressionCalculateType":"t_y2y"},"color":"","unit":"","datasetType":"LINE_SM_POINTS"},{"metricsValueType":"macro","macroDataType":"","metricsName":"m2","granularity":"","expressionCalculateType":"t_y2y","stack":"","displayByOptionsCondition":{"granularity":"","expressionCalculateType":"t_y2y"},"color":"","unit":"","datasetType":"LINE_SM_POINTS"},{"metricsValueType":"macro","macroDataType":"","metricsName":"m3","granularity":"","expressionCalculateType":"t_y2y","stack":"","displayByOptionsCondition":{"granularity":"","expressionCalculateType":"t_y2y"},"color":"","unit":"","datasetType":"LINE_SM_POINTS"}]}],"xAxis":{"granularity":""},"selectedGranularity":"m","selectedMetricsName":"","selectedStackType":"","selectedExpressionCalculateType":"t","selectedCustomValue":"","selectedStockId":1001000000000001,"isAddStockSelector":false,"stockType":"index","selectedStockName":"恒生指数"}],"tableConfig":{"dataDisplayType":"number_huge","dataExpressionType":"number_aby","dataUnit":{"cmn_hans_cn":"港币","en":"HKD"},"columnList":[{"metricsName":"m1"},{"metricsName":"m2"},{"metricsName":"m3"}],"defaultGranularity":"m"}},"dataGranularity":"m","hasSeo":true,"indexes":[{"en":"money supply","cmn_hans_cn":"货币供应"},{"en":"M1","cmn_hans_cn":"M1"},{"en":"M2","cmn_hans_cn":"M2"},{"en":"M3","cmn_hans_cn":"M3"}],"macroDataType":"ms","metricsList":[{"name":"m1","label":{"en":"M1","cmn_hans_cn":"M1"},"displayType":"number_huge","expressionType":"number_abc","unit":{"en":"HKD","cmn_hans_cn":"港币"}},{"name":"m2","label":{"en":"M2","cmn_hans_cn":"M2"},"displayType":"number_huge","expressionType":"number_abc","unit":{"en":"HKD","cmn_hans_cn":"港币"}},{"name":"m3","label":{"en":"M3","cmn_hans_cn":"M3"},"displayType":"number_huge","expressionType":"number_abc","unit":{"en":"HKD","cmn_hans_cn":"港币"}}],"seo":{"subtitle":"","defaultDateRangeSpan":"3y","tableColumnList":[{"metricsName":"m1","asDocumentDescription":true},{"metricsName":"m2","asDocumentDescription":true},{"metricsName":"m3","asDocumentDescription":true}]},"hasOpen":true,"open":{"type":"money-supply","metricsList":[{"metricsName":"m1","granularities":["y","m"]},{"metricsName":"m2","granularities":["y","m"]},{"metricsName":"m3","granularities":["y","m"]}]}}}