window.pageData = {"areaCode":"us","macroDataType":"ms","macroDataList":[{"date":"2026-04-30T04:00:00.000Z","type":"ms","m":{"m1":{"t":19531800000000,"t_y2y":0.04886180000000014,"t_c2c":0.004908316354880533,"c":95400000000,"c_y2y":0.43892392398546254,"c_c2c":0.9350912778904665,"t_o":19531800000000,"c_o":95400000000,"t_r":null,"c_r":null},"m2":{"t":22804500000000,"t_y2y":0.04724529999999987,"t_c2c":0.005205762042457155,"c":118100000000,"c_y2y":0.4402456943207187,"c_c2c":0.9882154882154882,"t_o":22804500000000,"c_o":118100000000,"t_r":null,"c_r":null}}},{"date":"2026-03-31T04:00:00.000Z","type":"ms","m":{"m1":{"t":19436400000000,"t_y2y":0.04746809999999992,"t_c2c":0.0025429280294628903,"c":49300000000,"c_y2y":0.12041826861132679,"c_c2c":-0.7475678443420379,"t_o":19436400000000,"c_o":49300000000,"t_r":null,"c_r":null},"m2":{"t":22686400000000,"t_y2y":0.04575979999999999,"t_c2c":0.0026251823043266895,"c":59400000000,"c_y2y":-0.25935929032716376,"c_c2c":-0.6995447647951442,"t_o":22686400000000,"c_o":59400000000,"t_r":null,"c_r":null}}},{"date":"2026-02-28T05:00:00.000Z","type":"ms","m":{"m1":{"t":19387100000000,"t_y2y":0.04729469999999981,"t_c2c":0.010176221094425744,"c":195300000000,"c_y2y":2.9455183008599692,"c_c2c":0.9667673716012085,"t_o":19387100000000,"c_o":195300000000,"t_r":null,"c_r":null},"m2":{"t":22627000000000,"t_y2y":0.046892000000000024,"t_c2c":0.008814363355075726,"c":197700000000,"c_y2y":2.0229051554955184,"c_c2c":1.608179419525066,"t_o":22627000000000,"c_o":197700000000,"t_r":null,"c_r":null}}},{"date":"2026-01-31T05:00:00.000Z","type":"ms","m":{"m1":{"t":19191800000000,"t_y2y":0.039524199999999995,"t_c2c":0.005200995155165641,"c":99300000000,"c_y2y":0.4370323063539386,"c_c2c":0.33827493261455527,"t_o":19191800000000,"c_o":99300000000,"t_r":null,"c_r":null},"m2":{"t":22429300000000,"t_y2y":0.040894600000000135,"t_c2c":0.003390967857382513,"c":75800000000,"c_y2y":0.21865493756034657,"c_c2c":-0.003942181340341655,"t_o":22429300000000,"c_o":75800000000,"t_r":null,"c_r":null}}},{"date":"2025-12-31T05:00:00.000Z","type":"ms","m":{"m1":{"t":19092500000000,"t_y2y":0.03803079999999996,"t_c2c":0.0039015053921749054,"c":74200000000,"c_y2y":0.9840050615235709,"c_c2c":1.2349397590361446,"t_o":19092500000000,"c_o":74200000000,"t_r":null,"c_r":null},"m2":{"t":22353500000000,"t_y2y":0.04038000000000013,"t_c2c":0.003416018027238367,"c":76100000000,"c_y2y":1.2582253223527224,"c_c2c":1.3560371517027863,"t_o":22353500000000,"c_o":76100000000,"t_r":null,"c_r":null}}},{"date":"2025-11-30T05:00:00.000Z","type":"ms","m":{"m1":{"t":19018300000000,"t_y2y":0.036103399999999945,"t_c2c":0.0017487398012125297,"c":33200000000,"c_y2y":-0.7392010441215419,"c_c2c":-0.5875776397515527,"t_o":19018300000000,"c_o":33200000000,"t_r":null,"c_r":null},"m2":{"t":22277400000000,"t_y2y":0.03846690000000006,"t_c2c":0.0014520051606870727,"c":32300000000,"c_y2y":-0.7315041645002281,"c_c2c":-0.5681818181818182,"t_o":22277400000000,"c_o":32300000000,"t_r":null,"c_r":null}}},{"date":"2025-10-31T04:00:00.000Z","type":"ms","m":{"m1":{"t":18985100000000,"t_y2y":0.04151790000000014,"t_c2c":0.004258222866392307,"c":80500000000,"c_y2y":0.29424299279147675,"c_c2c":0.2597809076682316,"t_o":18985100000000,"c_o":80500000000,"t_r":null,"c_r":null},"m2":{"t":22245100000000,"t_y2y":0.04280910000000002,"t_c2c":0.0033738830778113063,"c":74800000000,"c_y2y":0.19871716334629408,"c_c2c":-0.10311750599520383,"t_o":22245100000000,"c_o":74800000000,"t_r":null,"c_r":null}}},{"date":"2025-09-30T04:00:00.000Z","type":"ms","m":{"m1":{"t":18904600000000,"t_y2y":0.04065260000000012,"t_c2c":0.003391593730593874,"c":63900000000,"c_y2y":0.030637023602134814,"c_c2c":0.7364130434782609,"t_o":18904600000000,"c_o":63900000000,"t_r":null,"c_r":null},"m2":{"t":22170300000000,"t_y2y":0.04235169999999996,"t_c2c":0.003775993914945058,"c":83400000000,"c_y2y":0.008458151410776668,"c_c2c":0.24663677130044842,"t_o":22170300000000,"c_o":83400000000,"t_r":null,"c_r":null}}},{"date":"2025-08-31T04:00:00.000Z","type":"ms","m":{"m1":{"t":18840700000000,"t_y2y":0.040686900000000074,"t_c2c":0.0019570408266370272,"c":36800000000,"c_y2y":-0.4213861626097943,"c_c2c":-0.3555166374781086,"t_o":18840700000000,"c_o":36800000000,"t_r":null,"c_r":null},"m2":{"t":22086900000000,"t_y2y":0.04248400000000001,"t_c2c":0.003038147138964578,"c":66900000000,"c_y2y":-0.26885098238170085,"c_c2c":-0.17610837438423646,"t_o":22086900000000,"c_o":66900000000,"t_r":null,"c_r":null}}},{"date":"2025-07-31T04:00:00.000Z","type":"ms","m":{"m1":{"t":18803900000000,"t_y2y":0.042315899999999976,"t_c2c":0.0030458531589391256,"c":57100000000,"c_y2y":20.030579919648236,"c_c2c":-0.3202380952380952,"t_o":18803900000000,"c_o":57100000000,"t_r":null,"c_r":null},"m2":{"t":22020000000000,"t_y2y":0.04383439999999995,"t_c2c":0.0037012051707477163,"c":81200000000,"c_y2y":2.0184691187900685,"c_c2c":-0.22519083969465647,"t_o":22020000000000,"c_o":81200000000,"t_r":null,"c_r":null}}},{"date":"2025-06-30T04:00:00.000Z","type":"ms","m":{"m1":{"t":18746800000000,"t_y2y":0.03897799999999994,"t_c2c":0.004500932335983882,"c":84000000000,"c_y2y":5.315403939088891,"c_c2c":1.0537897310513447,"t_o":18746800000000,"c_o":84000000000,"t_r":null,"c_r":null},"m2":{"t":21938800000000,"t_y2y":0.0413130999999999,"t_c2c":0.004799853439589631,"c":104800000000,"c_y2y":1.1971369385082942,"c_c2c":0.7975986277873071,"t_o":21938800000000,"c_o":104800000000,"t_r":null,"c_r":null}}},{"date":"2025-05-31T04:00:00.000Z","type":"ms","m":{"m1":{"t":18662800000000,"t_y2y":0.03508559999999984,"t_c2c":0.0021963387194647165,"c":40900000000,"c_y2y":0.28215831237300615,"c_c2c":-0.38310708898944196,"t_o":18662800000000,"c_o":40900000000,"t_r":null,"c_r":null},"m2":{"t":21834000000000,"t_y2y":0.03869039999999997,"t_c2c":0.0026772962522444745,"c":58300000000,"c_y2y":-0.04428722759308681,"c_c2c":-0.2890243902439024,"t_o":21834000000000,"c_o":58300000000,"t_r":null,"c_r":null}}},{"date":"2025-04-30T04:00:00.000Z","type":"ms","m":{"m1":{"t":18621900000000,"t_y2y":0.03464770000000011,"t_c2c":0.003573045334023152,"c":66300000000,"c_y2y":2.3421178774475138,"c_c2c":0.5068181818181818,"t_o":18621900000000,"c_o":66300000000,"t_r":18621900425775.824,"c_r":66299543992.40625},"m2":{"t":21775700000000,"t_y2y":0.03893189999999985,"t_c2c":0.003779899233417997,"c":82000000000,"c_y2y":6.773916319475176,"c_c2c":0.022443890274314215,"t_o":21775700000000,"c_o":82000000000,"t_r":21775700497295.145,"c_r":81999897979.69922}}},{"date":"2025-03-31T04:00:00.000Z","type":"ms","m":{"m1":{"t":18555600000000,"t_y2y":0.028142099999999868,"t_c2c":0.002376888005358802,"c":44000000000,"c_y2y":1.750151985790533,"c_c2c":-0.1111111111111111,"t_o":18555600000000,"c_o":44000000000,"t_r":18555600881783.418,"c_r":44001424629.66406},"m2":{"t":21693700000000,"t_y2y":0.034318800000000024,"t_c2c":0.0037106438105813495,"c":80200000000,"c_y2y":0.7246757758736035,"c_c2c":0.22629969418960244,"t_o":21693700000000,"c_o":80200000000,"t_r":21693700599315.445,"c_r":80200830475.8711}}},{"date":"2025-02-28T05:00:00.000Z","type":"ms","m":{"m1":{"t":18511600000000,"t_y2y":0.02661419999999997,"t_c2c":0.0026811684477930464,"c":49500000000,"c_y2y":0.622958410118288,"c_c2c":-0.28364688856729375,"t_o":18511600000000,"c_o":49500000000,"t_r":18511599457153.754,"c_r":49499200132.32031},"m2":{"t":21613500000000,"t_y2y":0.03278480000000002,"t_c2c":0.0030350703774346694,"c":65400000000,"c_y2y":-0.2167675143862768,"c_c2c":0.05144694533762058,"t_o":21613500000000,"c_o":65400000000,"t_r":21613499768839.574,"c_r":65400662551.58203}}},{"date":"2025-01-31T05:00:00.000Z","type":"ms","m":{"m1":{"t":18462100000000,"t_y2y":0.025603800000000024,"t_c2c":0.0037568640243570922,"c":69100000000,"c_y2y":2.1551144861847695,"c_c2c":0.8475935828877005,"t_o":18462100000000,"c_o":69100000000,"t_r":18462100257021.434,"c_r":69100742941.5039},"m2":{"t":21548100000000,"t_y2y":0.03378450000000016,"t_c2c":0.0028949217859154143,"c":62200000000,"c_y2y":-0.05757533465025051,"c_c2c":0.8456973293768546,"t_o":21548100000000,"c_o":62200000000,"t_r":21548099106287.992,"c_r":62199723370.21484}}},{"date":"2024-12-31T05:00:00.000Z","type":"ms","m":{"m1":{"t":18393000000000,"t_y2y":0.02300979999999997,"t_c2c":0.0020375253328684434,"c":37400000000,"c_y2y":2.43292496522325,"c_c2c":-0.7062058130400628,"t_o":18393000000000,"c_o":37400000000,"t_r":18392999514079.93,"c_r":37399098136.88672},"m2":{"t":21485900000000,"t_y2y":0.034074699999999944,"t_c2c":0.0015709344496135594,"c":33700000000,"c_y2y":0.07325544815632687,"c_c2c":-0.7198669991687449,"t_o":21485900000000,"c_o":33700000000,"t_r":21485899382917.777,"c_r":33699028722.570312}}},{"date":"2024-11-30T05:00:00.000Z","type":"ms","m":{"m1":{"t":18355600000000,"t_y2y":0.01944970000000005,"t_c2c":0.006983646308213054,"c":127300000000,"c_y2y":2.9859764710601535,"c_c2c":1.0466237942122187,"t_o":18355600000000,"c_o":127300000000,"t_r":18355600415943.043,"c_r":127301123151.2461},"m2":{"t":21452200000000,"t_y2y":0.034015399999999876,"t_c2c":0.005639441399969061,"c":120300000000,"c_y2y":7.84562608310259,"c_c2c":0.9278846153846154,"t_o":21452200000000,"c_o":120300000000,"t_r":21452200354195.207,"c_r":120299817462.26172}}},{"date":"2024-10-31T04:00:00.000Z","type":"ms","m":{"m1":{"t":18228300000000,"t_y2y":0.00878829999999996,"t_c2c":0.0034239600134316115,"c":62200000000,"c_y2y":1.699654488939649,"c_c2c":0.0032258064516129032,"t_o":18228300000000,"c_o":62200000000,"t_r":18228299292791.797,"c_r":62198521026.08203},"m2":{"t":21331900000000,"t_y2y":0.028891299999999894,"t_c2c":0.0029337784151014365,"c":62400000000,"c_y2y":5.187603980569105,"c_c2c":-0.24546553808948005,"t_o":21331900000000,"c_o":62400000000,"t_r":21331900536732.945,"c_r":62400040883.03125}}},{"date":"2024-09-30T04:00:00.000Z","type":"ms","m":{"m1":{"t":18166100000000,"t_y2y":0.0004240000000000601,"t_c2c":0.003424638617771665,"c":62000000000,"c_y2y":1.593874043123246,"c_c2c":-0.025157232704402517,"t_o":18166100000000,"c_o":62000000000,"t_r":18166100771765.715,"c_r":62000489538.66016},"m2":{"t":21269500000000,"t_y2y":0.02514480000000007,"t_c2c":0.0039033737987803725,"c":82700000000,"c_y2y":3.812958745254556,"c_c2c":-0.09617486338797815,"t_o":21269500000000,"c_o":82700000000,"t_r":21269500495849.914,"c_r":82700506593.48438}}},{"date":"2024-08-31T04:00:00.000Z","type":"ms","m":{"m1":{"t":18104100000000,"t_y2y":-0.0086897999999999,"t_c2c":0.0035254011806768104,"c":63600000000,"c_y2y":1.6080351320025243,"c_c2c":22.2,"t_o":18104100000000,"c_o":63600000000,"t_r":18104100282227.055,"c_r":63600276422.671875},"m2":{"t":21186800000000,"t_y2y":0.019713899999999982,"t_c2c":0.0043374590548605615,"c":91500000000,"c_y2y":7.536065283072095,"c_c2c":2.4014869888475836,"t_o":21186800000000,"c_o":91500000000,"t_r":21186799989256.43,"c_r":91499815205.83203}}},{"date":"2024-07-31T04:00:00.000Z","type":"ms","m":{"m1":{"t":18040500000000,"t_y2y":-0.01779780000000007,"t_c2c":-0.00016626485992185552,"c":-3000000000,"c_y2y":0.9656361127097294,"c_c2c":-1.2255639097744362,"t_o":18040500000000,"c_o":-3000000000,"t_r":18040500005804.383,"c_r":-3000434050.9375},"m2":{"t":21095300000000,"t_y2y":0.014626400000000131,"t_c2c":0.001276793681532532,"c":26900000000,"c_y2y":4.320524861034933,"c_c2c":-0.4360587002096436,"t_o":21095300000000,"c_o":26900000000,"t_r":21095300174050.598,"c_r":26901053747.585938}}},{"date":"2024-06-30T04:00:00.000Z","type":"ms","m":{"m1":{"t":18043500000000,"t_y2y":-0.022281600000000058,"t_c2c":0.0007376512739736664,"c":13300000000,"c_y2y":1.1039057524211664,"c_c2c":-0.5830721003134797,"t_o":18043500000000,"c_o":13300000000,"t_r":18043500439855.32,"c_r":13300811921.164062},"m2":{"t":21068400000000,"t_y2y":0.012937900000000118,"t_c2c":0.0022691917966575804,"c":47700000000,"c_y2y":2.569117353941597,"c_c2c":-0.2180327868852459,"t_o":21068400000000,"c_o":47700000000,"t_r":21068399120303.01,"c_r":47698437982.27344}}},{"date":"2024-05-31T04:00:00.000Z","type":"ms","m":{"m1":{"t":18030200000000,"t_y2y":-0.029731999999999946,"t_c2c":0.0017723896145747098,"c":31900000000,"c_y2y":1.4907713727952143,"c_c2c":1.645748987854251,"t_o":18030200000000,"c_o":31900000000,"t_r":18030199627934.156,"c_r":31899336926.890625},"m2":{"t":21020700000000,"t_y2y":0.00916959999999993,"t_c2c":0.0029103469992414013,"c":61000000000,"c_y2y":-0.10688683055184371,"c_c2c":5.295774647887324,"t_o":21020700000000,"c_o":61000000000,"t_r":21020700682320.74,"c_r":61001591360.10547}}},{"date":"2024-04-30T04:00:00.000Z","type":"ms","m":{"m1":{"t":17998300000000,"t_y2y":-0.03482470000000005,"t_c2c":-0.002737190888589682,"c":-49400000000,"c_y2y":0.8575544829352714,"c_c2c":-4.0875,"t_o":17998300000000,"c_o":-49400000000,"t_r":17998300291007.266,"c_r":-49399535699.57031},"m2":{"t":20959700000000,"t_y2y":0.009551400000000166,"t_c2c":-0.000677031930160819,"c":-14200000000,"c_y2y":0.923408623999278,"c_c2c":-1.3053763440860215,"t_o":20959700000000,"c_o":-14200000000,"t_r":20959699090960.633,"c_r":-14201799171.113281}}},{"date":"2024-03-31T04:00:00.000Z","type":"ms","m":{"m1":{"t":18047700000000,"t_y2y":-0.04984600000000005,"t_c2c":0.0008873262088433148,"c":16000000000,"c_y2y":1.0363470384350835,"c_c2c":-0.47540983606557374,"t_o":18047700000000,"c_o":16000000000,"t_r":18047699826706.836,"c_r":15999115767.90625},"m2":{"t":20973900000000,"t_y2y":0.0012938000000000673,"t_c2c":0.0022219673729178017,"c":46500000000,"c_y2y":1.157041268147012,"c_c2c":-0.4431137724550898,"t_o":20973900000000,"c_o":46500000000,"t_r":20973900890131.746,"c_r":46501493858.67969}}},{"date":"2024-02-29T05:00:00.000Z","type":"ms","m":{"m1":{"t":18031700000000,"t_y2y":-0.07219050000000012,"t_c2c":0.0016943314890118437,"c":30500000000,"c_y2y":1.1879252567291438,"c_c2c":0.3926940639269406,"t_o":18031700000000,"c_o":30500000000,"t_r":18031700710938.93,"c_r":30499857353.94922},"m2":{"t":20927400000000,"t_y2y":-0.014851999999999997,"t_c2c":0.004005968172942683,"c":83500000000,"c_y2y":3.2876462045901107,"c_c2c":0.26515151515151514,"t_o":20927400000000,"c_o":83500000000,"t_r":20927399396273.066,"c_r":83500111654.27344}}},{"date":"2024-01-31T05:00:00.000Z","type":"ms","m":{"m1":{"t":18001200000000,"t_y2y":-0.08143080000000004,"t_c2c":0.0012180674442275282,"c":21900000000,"c_y2y":1.155097683088525,"c_c2c":1.839080459770115,"t_o":18001200000000,"c_o":21900000000,"t_r":18001200853584.98,"c_r":21900948540.08203},"m2":{"t":20843900000000,"t_y2y":-0.020465799999999902,"t_c2c":0.0031764519032240987,"c":66000000000,"c_y2y":6.6894638520449465,"c_c2c":1.1019108280254777,"t_o":20843900000000,"c_o":66000000000,"t_r":20843899284618.793,"c_r":65999970381.62891}}},{"date":"2023-12-31T05:00:00.000Z","type":"ms","m":{"m1":{"t":17979300000000,"t_y2y":-0.0891115,"t_c2c":-0.0014495651304608618,"c":-26100000000,"c_y2y":0.8882699424980672,"c_c2c":0.592823712948518,"t_o":17979300000000,"c_o":-26100000000,"t_r":17979299905044.9,"c_r":-26100459485.101562},"m2":{"t":20777900000000,"t_y2y":-0.02409939999999999,"t_c2c":0.0015135083026052588,"c":31400000000,"c_y2y":1.2718600060648722,"c_c2c":1.3088235294117647,"t_o":20777900000000,"c_o":31400000000,"t_r":20777899314237.164,"c_r":31399794017.25}}},{"date":"2023-11-30T05:00:00.000Z","type":"ms","m":{"m1":{"t":18005400000000,"t_y2y":-0.09845880000000003,"t_c2c":-0.0035474141509172917,"c":-64100000000,"c_y2y":0.5943028154579982,"c_c2c":0.27896512935883017,"t_o":18005400000000,"c_o":-64100000000,"t_r":18005400364530,"c_r":-64099450247.78906},"m2":{"t":20746500000000,"t_y2y":-0.030831799999999958,"t_c2c":0.0006559622628768769,"c":13600000000,"c_y2y":1.2472735087480917,"c_c2c":1.912751677852349,"t_o":20746500000000,"c_o":13600000000,"t_r":20746499520219.914,"c_r":13599941809.636719}}},{"date":"2023-10-31T04:00:00.000Z","type":"ms","m":{"m1":{"t":18069500000000,"t_y2y":-0.10235070000000003,"t_c2c":-0.0048958057978676535,"c":-88900000000,"c_y2y":0.47240509287284277,"c_c2c":0.14846743295019157,"t_o":18069500000000,"c_o":-88900000000,"t_r":18069499814777.79,"c_r":-88901023266.8789},"m2":{"t":20732900000000,"t_y2y":-0.033949200000000096,"t_c2c":-0.0007181484301950087,"c":-14900000000,"c_y2y":0.801328331828339,"c_c2c":0.4931972789115646,"t_o":20732900000000,"c_o":-14900000000,"t_r":20732899578410.277,"c_r":-14901122524.847656}}},{"date":"2023-09-30T04:00:00.000Z","type":"ms","m":{"m1":{"t":18158400000000,"t_y2y":-0.10542260000000003,"t_c2c":-0.005716538537354623,"c":-104400000000,"c_y2y":0.38334730353847385,"c_c2c":0.0019120458891013384,"t_o":18158400000000,"c_o":-104400000000,"t_r":18158400838044.668,"c_r":-104399242091.69922},"m2":{"t":20747800000000,"t_y2y":-0.03662150000000001,"t_c2c":-0.00141501260997632,"c":-29400000000,"c_y2y":0.7109150063345993,"c_c2c":-1.1,"t_o":20747800000000,"c_o":-29400000000,"t_r":20747800700935.125,"c_r":-29399649084.621094}}},{"date":"2023-08-31T04:00:00.000Z","type":"ms","m":{"m1":{"t":18262800000000,"t_y2y":-0.10772150000000003,"t_c2c":-0.005694872437035182,"c":-104600000000,"c_y2y":-0.35317025780983613,"c_c2c":-0.1981672394043528,"t_o":18262800000000,"c_o":-104600000000,"t_r":18262800080136.367,"c_r":-104599219111.79297},"m2":{"t":20777200000000,"t_y2y":-0.03979070000000002,"t_c2c":-0.0006733618069183116,"c":-14000000000,"c_y2y":0.04112542051062535,"c_c2c":-0.7283950617283951,"t_o":20777200000000,"c_o":-14000000000,"t_r":20777200350019.746,"c_r":-13999248177.183594}}},{"date":"2023-07-31T04:00:00.000Z","type":"ms","m":{"m1":{"t":18367400000000,"t_y2y":-0.10598739999999993,"t_c2c":-0.004730502256877652,"c":-87300000000,"c_y2y":-0.5343170415641798,"c_c2c":0.31796875,"t_o":18367400000000,"c_o":-87300000000,"t_r":18367399299248.16,"c_r":-87300949821.51172},"m2":{"t":20791200000000,"t_y2y":-0.03979160000000012,"t_c2c":-0.0003894361829484646,"c":-8100000000,"c_y2y":-6.060473650201974,"c_c2c":0.7335526315789473,"t_o":20791200000000,"c_o":-8100000000,"t_r":20791199598196.93,"c_r":-8101128925.628906}}},{"date":"2023-06-30T04:00:00.000Z","type":"ms","m":{"m1":{"t":18454700000000,"t_y2y":-0.10421899999999999,"t_c2c":-0.006888127128996325,"c":-128000000000,"c_y2y":-0.2994880157818631,"c_c2c":-0.9692307692307692,"t_o":18454700000000,"c_o":-128000000000,"t_r":18454700249069.67,"c_r":-128000612960.19922},"m2":{"t":20799300000000,"t_y2y":-0.039346499999999986,"t_c2c":-0.0014594545288698349,"c":-30400000000,"c_y2y":0.5549129143923262,"c_c2c":-1.445095168374817,"t_o":20799300000000,"c_o":-30400000000,"t_r":20799300727122.56,"c_r":-30399255913}}}],"stockPriceList":[{"date":"2026-06-12T04:00:00.000Z","stockId":101000000006472,"cp":7431.46},{"date":"2026-06-11T04:00:00.000Z","stockId":101000000006472,"cp":7394.3},{"date":"2026-06-10T04:00:00.000Z","stockId":101000000006472,"cp":7266.99},{"date":"2026-06-09T04:00:00.000Z","stockId":101000000006472,"cp":7386.65},{"stockId":101000000006472,"date":"2026-06-08T04:00:00.000Z","cp":7405.73},{"stockId":101000000006472,"date":"2026-06-05T04:00:00.000Z","cp":7383.74},{"date":"2026-06-04T04:00:00.000Z","stockId":101000000006472,"cp":7584.31},{"date":"2026-06-03T04:00:00.000Z","stockId":101000000006472,"cp":7553.68},{"date":"2026-06-02T04:00:00.000Z","stockId":101000000006472,"cp":7609.78},{"date":"2026-06-01T04:00:00.000Z","stockId":101000000006472,"cp":7599.96},{"date":"2026-05-29T04:00:00.000Z","stockId":101000000006472,"cp":7580.06},{"stockId":101000000006472,"date":"2026-05-28T04:00:00.000Z","cp":7563.63},{"date":"2026-05-27T04:00:00.000Z","stockId":101000000006472,"cp":7520.36},{"date":"2026-05-26T04:00:00.000Z","stockId":101000000006472,"cp":7519.12},{"date":"2026-05-22T04:00:00.000Z","stockId":101000000006472,"cp":7473.47},{"date":"2026-05-21T04:00:00.000Z","stockId":101000000006472,"cp":7445.72},{"date":"2026-05-20T04:00:00.000Z","stockId":101000000006472,"cp":7432.97},{"date":"2026-05-19T04:00:00.000Z","stockId":101000000006472,"cp":7353.61},{"date":"2026-05-18T04:00:00.000Z","stockId":101000000006472,"cp":7403.05},{"date":"2026-05-15T04:00:00.000Z","stockId":101000000006472,"cp":7408.5},{"date":"2026-05-14T04:00:00.000Z","stockId":101000000006472,"cp":7501.24},{"stockId":101000000006472,"date":"2026-05-13T04:00:00.000Z","cp":7444.25},{"date":"2026-05-12T04:00:00.000Z","stockId":101000000006472,"cp":7400.96},{"date":"2026-05-11T04:00:00.000Z","stockId":101000000006472,"cp":7412.84},{"date":"2026-05-08T04:00:00.000Z","stockId":101000000006472,"cp":7398.93},{"date":"2026-05-07T04:00:00.000Z","stockId":101000000006472,"cp":7337.11},{"date":"2026-05-06T04:00:00.000Z","stockId":101000000006472,"cp":7365.12},{"stockId":101000000006472,"date":"2026-05-05T04:00:00.000Z","cp":7259.22},{"date":"2026-05-04T04:00:00.000Z","stockId":101000000006472,"cp":7200.75},{"stockId":101000000006472,"date":"2026-05-01T04:00:00.000Z","cp":7230.12},{"stockId":101000000006472,"date":"2026-04-30T04:00:00.000Z","cp":7209.01},{"date":"2026-04-29T04:00:00.000Z","stockId":101000000006472,"cp":7135.95},{"stockId":101000000006472,"date":"2026-04-28T04:00:00.000Z","cp":7138.8},{"date":"2026-04-27T04:00:00.000Z","stockId":101000000006472,"cp":7173.91},{"date":"2026-04-24T04:00:00.000Z","stockId":101000000006472,"cp":7165.08},{"date":"2026-04-23T04:00:00.000Z","stockId":101000000006472,"cp":7108.4},{"date":"2026-04-22T04:00:00.000Z","stockId":101000000006472,"cp":7137.9},{"date":"2026-04-21T04:00:00.000Z","stockId":101000000006472,"cp":7064.01},{"date":"2026-04-20T04:00:00.000Z","stockId":101000000006472,"cp":7109.14},{"date":"2026-04-17T04:00:00.000Z","stockId":101000000006472,"cp":7126.06},{"date":"2026-04-16T04:00:00.000Z","stockId":101000000006472,"cp":7041.28},{"date":"2026-04-15T04:00:00.000Z","stockId":101000000006472,"cp":7022.95},{"date":"2026-04-14T04:00:00.000Z","stockId":101000000006472,"cp":6967.38},{"stockId":101000000006472,"date":"2026-04-13T04:00:00.000Z","cp":6886.24},{"date":"2026-04-10T04:00:00.000Z","stockId":101000000006472,"cp":6816.89},{"date":"2026-04-09T04:00:00.000Z","stockId":101000000006472,"cp":6824.66},{"date":"2026-04-08T04:00:00.000Z","stockId":101000000006472,"cp":6782.81},{"date":"2026-04-07T04:00:00.000Z","stockId":101000000006472,"cp":6616.85},{"date":"2026-04-06T04:00:00.000Z","stockId":101000000006472,"cp":6611.83},{"date":"2026-04-02T04:00:00.000Z","stockId":101000000006472,"cp":6582.69},{"stockId":101000000006472,"date":"2026-04-01T04:00:00.000Z","cp":6575.32},{"date":"2026-03-31T04:00:00.000Z","stockId":101000000006472,"cp":6528.52},{"stockId":101000000006472,"date":"2026-03-30T04:00:00.000Z","cp":6343.72},{"stockId":101000000006472,"date":"2026-03-27T04:00:00.000Z","cp":6368.85},{"date":"2026-03-26T04:00:00.000Z","stockId":101000000006472,"cp":6477.16},{"date":"2026-03-25T04:00:00.000Z","stockId":101000000006472,"cp":6591.9},{"stockId":101000000006472,"date":"2026-03-24T04:00:00.000Z","cp":6556.37},{"stockId":101000000006472,"date":"2026-03-23T04:00:00.000Z","cp":6581},{"stockId":101000000006472,"date":"2026-03-20T04:00:00.000Z","cp":6506.48},{"stockId":101000000006472,"date":"2026-03-19T04:00:00.000Z","cp":6606.49},{"date":"2026-03-18T04:00:00.000Z","stockId":101000000006472,"cp":6624.7},{"date":"2026-03-17T04:00:00.000Z","stockId":101000000006472,"cp":6716.09},{"stockId":101000000006472,"date":"2026-03-16T04:00:00.000Z","cp":6699.38},{"stockId":101000000006472,"date":"2026-03-13T04:00:00.000Z","cp":6632.19},{"stockId":101000000006472,"date":"2026-03-12T04:00:00.000Z","cp":6672.62},{"stockId":101000000006472,"date":"2026-03-11T04:00:00.000Z","cp":6775.8},{"stockId":101000000006472,"date":"2026-03-10T04:00:00.000Z","cp":6781.48},{"stockId":101000000006472,"date":"2026-03-09T04:00:00.000Z","cp":6795.99},{"date":"2026-03-06T05:00:00.000Z","stockId":101000000006472,"cp":6740.02},{"date":"2026-03-05T05:00:00.000Z","stockId":101000000006472,"cp":6830.71},{"stockId":101000000006472,"date":"2026-03-04T05:00:00.000Z","cp":6869.5},{"date":"2026-03-03T05:00:00.000Z","stockId":101000000006472,"cp":6816.63},{"stockId":101000000006472,"date":"2026-03-02T05:00:00.000Z","cp":6881.62},{"stockId":101000000006472,"date":"2026-02-27T05:00:00.000Z","cp":6878.88},{"stockId":101000000006472,"date":"2026-02-26T05:00:00.000Z","cp":6908.86},{"stockId":101000000006472,"date":"2026-02-25T05:00:00.000Z","cp":6946.13},{"stockId":101000000006472,"date":"2026-02-24T05:00:00.000Z","cp":6890.07},{"stockId":101000000006472,"date":"2026-02-23T05:00:00.000Z","cp":6837.75},{"stockId":101000000006472,"date":"2026-02-20T05:00:00.000Z","cp":6909.51},{"stockId":101000000006472,"date":"2026-02-19T05:00:00.000Z","cp":6861.89},{"stockId":101000000006472,"date":"2026-02-18T05:00:00.000Z","cp":6881.31},{"stockId":101000000006472,"date":"2026-02-17T05:00:00.000Z","cp":6843.22},{"stockId":101000000006472,"date":"2026-02-13T05:00:00.000Z","cp":6836.17},{"stockId":101000000006472,"date":"2026-02-12T05:00:00.000Z","cp":6832.76},{"stockId":101000000006472,"date":"2026-02-11T05:00:00.000Z","cp":6941.47},{"date":"2026-02-10T05:00:00.000Z","stockId":101000000006472,"cp":6941.81},{"stockId":101000000006472,"date":"2026-02-09T05:00:00.000Z","cp":6964.82},{"stockId":101000000006472,"date":"2026-02-06T05:00:00.000Z","cp":6932.3},{"stockId":101000000006472,"date":"2026-02-05T05:00:00.000Z","cp":6798.4},{"stockId":101000000006472,"date":"2026-02-04T05:00:00.000Z","cp":6882.72},{"stockId":101000000006472,"date":"2026-02-03T05:00:00.000Z","cp":6917.81},{"stockId":101000000006472,"date":"2026-02-02T05:00:00.000Z","cp":6976.44},{"stockId":101000000006472,"date":"2026-01-30T05:00:00.000Z","cp":6939.03},{"stockId":101000000006472,"date":"2026-01-29T05:00:00.000Z","cp":6969.01},{"date":"2026-01-28T05:00:00.000Z","stockId":101000000006472,"cp":6978.03},{"date":"2026-01-27T05:00:00.000Z","stockId":101000000006472,"cp":6978.6},{"stockId":101000000006472,"date":"2026-01-26T05:00:00.000Z","cp":6950.23},{"stockId":101000000006472,"date":"2026-01-23T05:00:00.000Z","cp":6915.61},{"stockId":101000000006472,"date":"2026-01-22T05:00:00.000Z","cp":6913.35},{"stockId":101000000006472,"date":"2026-01-21T05:00:00.000Z","cp":6875.62},{"date":"2026-01-20T05:00:00.000Z","stockId":101000000006472,"cp":6796.86},{"stockId":101000000006472,"date":"2026-01-16T05:00:00.000Z","cp":6940.01},{"date":"2026-01-15T05:00:00.000Z","stockId":101000000006472,"cp":6944.47},{"stockId":101000000006472,"date":"2026-01-14T05:00:00.000Z","cp":6926.6},{"date":"2026-01-13T05:00:00.000Z","stockId":101000000006472,"cp":6963.74},{"date":"2026-01-12T05:00:00.000Z","stockId":101000000006472,"cp":6977.27},{"stockId":101000000006472,"date":"2026-01-09T05:00:00.000Z","cp":6966.28},{"stockId":101000000006472,"date":"2026-01-08T05:00:00.000Z","cp":6921.46},{"date":"2026-01-07T05:00:00.000Z","stockId":101000000006472,"cp":6920.93},{"date":"2026-01-06T05:00:00.000Z","stockId":101000000006472,"cp":6944.82},{"date":"2026-01-05T05:00:00.000Z","stockId":101000000006472,"cp":6902.05},{"date":"2026-01-02T05:00:00.000Z","stockId":101000000006472,"cp":6858.47},{"date":"2025-12-31T05:00:00.000Z","stockId":101000000006472,"cp":6845.5},{"date":"2025-12-30T05:00:00.000Z","stockId":101000000006472,"cp":6896.24},{"date":"2025-12-29T05:00:00.000Z","stockId":101000000006472,"cp":6905.74},{"date":"2025-12-26T05:00:00.000Z","stockId":101000000006472,"cp":6929.94},{"date":"2025-12-24T05:00:00.000Z","stockId":101000000006472,"cp":6932.05},{"date":"2025-12-23T05:00:00.000Z","stockId":101000000006472,"cp":6909.79},{"date":"2025-12-22T05:00:00.000Z","stockId":101000000006472,"cp":6878.49},{"date":"2025-12-19T05:00:00.000Z","stockId":101000000006472,"cp":6834.5},{"date":"2025-12-18T05:00:00.000Z","stockId":101000000006472,"cp":6774.76},{"date":"2025-12-17T05:00:00.000Z","stockId":101000000006472,"cp":6721.43},{"date":"2025-12-16T05:00:00.000Z","stockId":101000000006472,"cp":6800.26},{"date":"2025-12-15T05:00:00.000Z","stockId":101000000006472,"cp":6816.51},{"date":"2025-12-12T05:00:00.000Z","stockId":101000000006472,"cp":6827.41},{"date":"2025-12-11T05:00:00.000Z","stockId":101000000006472,"cp":6901},{"date":"2025-12-10T05:00:00.000Z","stockId":101000000006472,"cp":6886.68},{"date":"2025-12-09T05:00:00.000Z","stockId":101000000006472,"cp":6840.51},{"date":"2025-12-08T05:00:00.000Z","stockId":101000000006472,"cp":6846.51},{"date":"2025-12-05T05:00:00.000Z","stockId":101000000006472,"cp":6870.4},{"date":"2025-12-04T05:00:00.000Z","stockId":101000000006472,"cp":6857.12},{"date":"2025-12-03T05:00:00.000Z","stockId":101000000006472,"cp":6849.72},{"date":"2025-12-02T05:00:00.000Z","stockId":101000000006472,"cp":6829.37},{"date":"2025-12-01T05:00:00.000Z","stockId":101000000006472,"cp":6812.63},{"date":"2025-11-28T05:00:00.000Z","stockId":101000000006472,"cp":6849.09},{"date":"2025-11-26T05:00:00.000Z","stockId":101000000006472,"cp":6812.61},{"date":"2025-11-25T05:00:00.000Z","stockId":101000000006472,"cp":6765.88},{"date":"2025-11-24T05:00:00.000Z","stockId":101000000006472,"cp":6705.12},{"date":"2025-11-21T05:00:00.000Z","stockId":101000000006472,"cp":6602.99},{"date":"2025-11-20T05:00:00.000Z","stockId":101000000006472,"cp":6538.76},{"date":"2025-11-19T05:00:00.000Z","stockId":101000000006472,"cp":6642.16},{"date":"2025-11-18T05:00:00.000Z","stockId":101000000006472,"cp":6617.32},{"date":"2025-11-17T05:00:00.000Z","stockId":101000000006472,"cp":6672.41},{"date":"2025-11-14T05:00:00.000Z","stockId":101000000006472,"cp":6734.11},{"date":"2025-11-13T05:00:00.000Z","stockId":101000000006472,"cp":6737.49},{"date":"2025-11-12T05:00:00.000Z","stockId":101000000006472,"cp":6850.92},{"date":"2025-11-11T05:00:00.000Z","stockId":101000000006472,"cp":6846.61},{"date":"2025-11-10T05:00:00.000Z","stockId":101000000006472,"cp":6832.43},{"date":"2025-11-07T05:00:00.000Z","stockId":101000000006472,"cp":6728.8},{"date":"2025-11-06T05:00:00.000Z","stockId":101000000006472,"cp":6720.32},{"date":"2025-11-05T05:00:00.000Z","stockId":101000000006472,"cp":6796.29},{"date":"2025-11-04T05:00:00.000Z","stockId":101000000006472,"cp":6771.55},{"date":"2025-11-03T05:00:00.000Z","stockId":101000000006472,"cp":6851.97},{"date":"2025-10-31T04:00:00.000Z","stockId":101000000006472,"cp":6840.2},{"date":"2025-10-30T04:00:00.000Z","stockId":101000000006472,"cp":6822.34},{"date":"2025-10-29T04:00:00.000Z","stockId":101000000006472,"cp":6890.59},{"date":"2025-10-28T04:00:00.000Z","stockId":101000000006472,"cp":6890.89},{"date":"2025-10-27T04:00:00.000Z","stockId":101000000006472,"cp":6875.16},{"date":"2025-10-24T04:00:00.000Z","stockId":101000000006472,"cp":6791.69},{"date":"2025-10-23T04:00:00.000Z","stockId":101000000006472,"cp":6738.44},{"date":"2025-10-22T04:00:00.000Z","stockId":101000000006472,"cp":6699.4},{"date":"2025-10-21T04:00:00.000Z","stockId":101000000006472,"cp":6735.35},{"date":"2025-10-20T04:00:00.000Z","stockId":101000000006472,"cp":6735.13},{"date":"2025-10-17T04:00:00.000Z","stockId":101000000006472,"cp":6664.01},{"date":"2025-10-16T04:00:00.000Z","stockId":101000000006472,"cp":6629.07},{"date":"2025-10-15T04:00:00.000Z","stockId":101000000006472,"cp":6671.06},{"date":"2025-10-14T04:00:00.000Z","stockId":101000000006472,"cp":6644.31},{"date":"2025-10-13T04:00:00.000Z","stockId":101000000006472,"cp":6654.72},{"date":"2025-10-10T04:00:00.000Z","stockId":101000000006472,"cp":6552.51},{"date":"2025-10-09T04:00:00.000Z","stockId":101000000006472,"cp":6735.11},{"date":"2025-10-08T04:00:00.000Z","stockId":101000000006472,"cp":6753.72},{"date":"2025-10-07T04:00:00.000Z","stockId":101000000006472,"cp":6714.59},{"date":"2025-10-06T04:00:00.000Z","stockId":101000000006472,"cp":6740.28},{"date":"2025-10-03T04:00:00.000Z","stockId":101000000006472,"cp":6715.79},{"date":"2025-10-02T04:00:00.000Z","stockId":101000000006472,"cp":6715.35},{"date":"2025-10-01T04:00:00.000Z","stockId":101000000006472,"cp":6711.2},{"date":"2025-09-30T04:00:00.000Z","stockId":101000000006472,"cp":6688.46},{"date":"2025-09-29T04:00:00.000Z","stockId":101000000006472,"cp":6661.21},{"date":"2025-09-26T04:00:00.000Z","stockId":101000000006472,"cp":6643.7},{"date":"2025-09-25T04:00:00.000Z","stockId":101000000006472,"cp":6604.72},{"date":"2025-09-24T04:00:00.000Z","stockId":101000000006472,"cp":6637.97},{"date":"2025-09-23T04:00:00.000Z","stockId":101000000006472,"cp":6656.92},{"date":"2025-09-22T04:00:00.000Z","stockId":101000000006472,"cp":6693.75},{"date":"2025-09-19T04:00:00.000Z","stockId":101000000006472,"cp":6664.36},{"date":"2025-09-18T04:00:00.000Z","stockId":101000000006472,"cp":6631.96},{"date":"2025-09-17T04:00:00.000Z","stockId":101000000006472,"cp":6600.35},{"date":"2025-09-16T04:00:00.000Z","stockId":101000000006472,"cp":6606.76},{"date":"2025-09-15T04:00:00.000Z","stockId":101000000006472,"cp":6615.28},{"date":"2025-09-12T04:00:00.000Z","stockId":101000000006472,"cp":6584.29},{"date":"2025-09-11T04:00:00.000Z","stockId":101000000006472,"cp":6587.47},{"date":"2025-09-10T04:00:00.000Z","stockId":101000000006472,"cp":6532.04},{"date":"2025-09-09T04:00:00.000Z","stockId":101000000006472,"cp":6512.61},{"date":"2025-09-08T04:00:00.000Z","stockId":101000000006472,"cp":6495.15},{"date":"2025-09-05T04:00:00.000Z","stockId":101000000006472,"cp":6481.5},{"date":"2025-09-04T04:00:00.000Z","stockId":101000000006472,"cp":6502.08},{"date":"2025-09-03T04:00:00.000Z","stockId":101000000006472,"cp":6448.26},{"date":"2025-09-02T04:00:00.000Z","stockId":101000000006472,"cp":6415.54},{"date":"2025-08-29T04:00:00.000Z","stockId":101000000006472,"cp":6460.26},{"date":"2025-08-28T04:00:00.000Z","stockId":101000000006472,"cp":6501.86},{"date":"2025-08-27T04:00:00.000Z","stockId":101000000006472,"cp":6481.4},{"date":"2025-08-26T04:00:00.000Z","stockId":101000000006472,"cp":6465.94},{"date":"2025-08-25T04:00:00.000Z","stockId":101000000006472,"cp":6439.32},{"date":"2025-08-22T04:00:00.000Z","stockId":101000000006472,"cp":6466.91},{"date":"2025-08-21T04:00:00.000Z","stockId":101000000006472,"cp":6370.17},{"date":"2025-08-20T04:00:00.000Z","stockId":101000000006472,"cp":6395.78},{"date":"2025-08-19T04:00:00.000Z","stockId":101000000006472,"cp":6411.37},{"date":"2025-08-18T04:00:00.000Z","stockId":101000000006472,"cp":6449.15},{"date":"2025-08-15T04:00:00.000Z","stockId":101000000006472,"cp":6449.8},{"date":"2025-08-14T04:00:00.000Z","stockId":101000000006472,"cp":6468.54},{"date":"2025-08-13T04:00:00.000Z","stockId":101000000006472,"cp":6466.58},{"date":"2025-08-12T04:00:00.000Z","stockId":101000000006472,"cp":6445.76},{"date":"2025-08-11T04:00:00.000Z","stockId":101000000006472,"cp":6373.45},{"date":"2025-08-08T04:00:00.000Z","stockId":101000000006472,"cp":6389.45},{"date":"2025-08-07T04:00:00.000Z","stockId":101000000006472,"cp":6340},{"date":"2025-08-06T04:00:00.000Z","stockId":101000000006472,"cp":6345.06},{"date":"2025-08-05T04:00:00.000Z","stockId":101000000006472,"cp":6299.19},{"date":"2025-08-04T04:00:00.000Z","stockId":101000000006472,"cp":6329.94},{"date":"2025-08-01T04:00:00.000Z","stockId":101000000006472,"cp":6238.01},{"date":"2025-07-31T04:00:00.000Z","stockId":101000000006472,"cp":6339.39},{"date":"2025-07-30T04:00:00.000Z","stockId":101000000006472,"cp":6362.9},{"date":"2025-07-29T04:00:00.000Z","stockId":101000000006472,"cp":6370.86},{"date":"2025-07-28T04:00:00.000Z","stockId":101000000006472,"cp":6389.77},{"date":"2025-07-25T04:00:00.000Z","stockId":101000000006472,"cp":6388.64},{"date":"2025-07-24T04:00:00.000Z","stockId":101000000006472,"cp":6363.35},{"date":"2025-07-23T04:00:00.000Z","stockId":101000000006472,"cp":6358.91},{"date":"2025-07-22T04:00:00.000Z","stockId":101000000006472,"cp":6309.62},{"date":"2025-07-21T04:00:00.000Z","stockId":101000000006472,"cp":6305.6},{"date":"2025-07-18T04:00:00.000Z","stockId":101000000006472,"cp":6296.79},{"date":"2025-07-17T04:00:00.000Z","stockId":101000000006472,"cp":6297.36},{"date":"2025-07-16T04:00:00.000Z","stockId":101000000006472,"cp":6263.7},{"date":"2025-07-15T04:00:00.000Z","stockId":101000000006472,"cp":6243.76},{"date":"2025-07-14T04:00:00.000Z","stockId":101000000006472,"cp":6268.56},{"date":"2025-07-11T04:00:00.000Z","stockId":101000000006472,"cp":6259.75},{"date":"2025-07-10T04:00:00.000Z","stockId":101000000006472,"cp":6280.46},{"date":"2025-07-09T04:00:00.000Z","stockId":101000000006472,"cp":6263.26},{"date":"2025-07-08T04:00:00.000Z","stockId":101000000006472,"cp":6225.52},{"date":"2025-07-07T04:00:00.000Z","stockId":101000000006472,"cp":6229.98},{"date":"2025-07-03T04:00:00.000Z","stockId":101000000006472,"cp":6279.35},{"date":"2025-07-02T04:00:00.000Z","stockId":101000000006472,"cp":6227.42},{"date":"2025-07-01T04:00:00.000Z","stockId":101000000006472,"cp":6198.01},{"date":"2025-06-30T04:00:00.000Z","stockId":101000000006472,"cp":6204.95},{"date":"2025-06-27T04:00:00.000Z","stockId":101000000006472,"cp":6173.07},{"date":"2025-06-26T04:00:00.000Z","stockId":101000000006472,"cp":6141.02},{"date":"2025-06-25T04:00:00.000Z","stockId":101000000006472,"cp":6092.16},{"date":"2025-06-24T04:00:00.000Z","stockId":101000000006472,"cp":6092.18},{"date":"2025-06-23T04:00:00.000Z","stockId":101000000006472,"cp":6025.17},{"date":"2025-06-20T04:00:00.000Z","stockId":101000000006472,"cp":5967.84},{"date":"2025-06-18T04:00:00.000Z","stockId":101000000006472,"cp":5980.87},{"date":"2025-06-17T04:00:00.000Z","stockId":101000000006472,"cp":5982.72},{"date":"2025-06-16T04:00:00.000Z","stockId":101000000006472,"cp":6033.11},{"date":"2025-06-13T04:00:00.000Z","stockId":101000000006472,"cp":5976.97},{"date":"2025-06-12T04:00:00.000Z","stockId":101000000006472,"cp":6045.26},{"date":"2025-06-11T04:00:00.000Z","stockId":101000000006472,"cp":6022.24},{"date":"2025-06-10T04:00:00.000Z","stockId":101000000006472,"cp":6038.81},{"date":"2025-06-09T04:00:00.000Z","stockId":101000000006472,"cp":6005.88},{"date":"2025-06-06T04:00:00.000Z","stockId":101000000006472,"cp":6000.36},{"date":"2025-06-05T04:00:00.000Z","stockId":101000000006472,"cp":5939.3},{"date":"2025-06-04T04:00:00.000Z","stockId":101000000006472,"cp":5970.81},{"date":"2025-06-03T04:00:00.000Z","stockId":101000000006472,"cp":5970.37},{"date":"2025-06-02T04:00:00.000Z","stockId":101000000006472,"cp":5935.94},{"date":"2025-05-30T04:00:00.000Z","stockId":101000000006472,"cp":5911.69},{"date":"2025-05-29T04:00:00.000Z","stockId":101000000006472,"cp":5912.17},{"date":"2025-05-28T04:00:00.000Z","stockId":101000000006472,"cp":5888.55},{"date":"2025-05-27T04:00:00.000Z","stockId":101000000006472,"cp":5921.54},{"date":"2025-05-23T04:00:00.000Z","stockId":101000000006472,"cp":5802.82},{"date":"2025-05-22T04:00:00.000Z","stockId":101000000006472,"cp":5842.01},{"date":"2025-05-21T04:00:00.000Z","stockId":101000000006472,"cp":5844.61},{"date":"2025-05-20T04:00:00.000Z","stockId":101000000006472,"cp":5940.46},{"date":"2025-05-19T04:00:00.000Z","stockId":101000000006472,"cp":5963.6},{"date":"2025-05-16T04:00:00.000Z","stockId":101000000006472,"cp":5958.38},{"date":"2025-05-15T04:00:00.000Z","stockId":101000000006472,"cp":5916.93},{"date":"2025-05-14T04:00:00.000Z","stockId":101000000006472,"cp":5892.58},{"date":"2025-05-13T04:00:00.000Z","stockId":101000000006472,"cp":5886.55},{"date":"2025-05-12T04:00:00.000Z","stockId":101000000006472,"cp":5844.19},{"date":"2025-05-09T04:00:00.000Z","stockId":101000000006472,"cp":5659.91},{"date":"2025-05-08T04:00:00.000Z","stockId":101000000006472,"cp":5663.94},{"date":"2025-05-07T04:00:00.000Z","stockId":101000000006472,"cp":5631.28},{"date":"2025-05-06T04:00:00.000Z","stockId":101000000006472,"cp":5606.91},{"date":"2025-05-05T04:00:00.000Z","stockId":101000000006472,"cp":5650.38},{"date":"2025-05-02T04:00:00.000Z","stockId":101000000006472,"cp":5686.67},{"date":"2025-05-01T04:00:00.000Z","stockId":101000000006472,"cp":5604.14},{"date":"2025-04-30T04:00:00.000Z","stockId":101000000006472,"cp":5569.06},{"date":"2025-04-29T04:00:00.000Z","stockId":101000000006472,"cp":5560.83},{"date":"2025-04-28T04:00:00.000Z","stockId":101000000006472,"cp":5528.75},{"date":"2025-04-25T04:00:00.000Z","stockId":101000000006472,"cp":5525.21},{"date":"2025-04-24T04:00:00.000Z","stockId":101000000006472,"cp":5484.77},{"date":"2025-04-23T04:00:00.000Z","stockId":101000000006472,"cp":5375.86},{"date":"2025-04-22T04:00:00.000Z","stockId":101000000006472,"cp":5287.76},{"date":"2025-04-21T04:00:00.000Z","stockId":101000000006472,"cp":5158.2},{"date":"2025-04-17T04:00:00.000Z","stockId":101000000006472,"cp":5282.7},{"date":"2025-04-16T04:00:00.000Z","stockId":101000000006472,"cp":5275.7},{"date":"2025-04-15T04:00:00.000Z","stockId":101000000006472,"cp":5396.63},{"date":"2025-04-14T04:00:00.000Z","stockId":101000000006472,"cp":5405.97},{"date":"2025-04-11T04:00:00.000Z","stockId":101000000006472,"cp":5363.36},{"date":"2025-04-10T04:00:00.000Z","stockId":101000000006472,"cp":5268.05},{"date":"2025-04-09T04:00:00.000Z","stockId":101000000006472,"cp":5456.9},{"date":"2025-04-08T04:00:00.000Z","stockId":101000000006472,"cp":4982.77},{"date":"2025-04-07T04:00:00.000Z","stockId":101000000006472,"cp":5062.25},{"date":"2025-04-04T04:00:00.000Z","stockId":101000000006472,"cp":5074.08},{"date":"2025-04-03T04:00:00.000Z","stockId":101000000006472,"cp":5396.52},{"date":"2025-04-02T04:00:00.000Z","stockId":101000000006472,"cp":5670.97},{"date":"2025-04-01T04:00:00.000Z","stockId":101000000006472,"cp":5633.07},{"date":"2025-03-31T04:00:00.000Z","stockId":101000000006472,"cp":5611.85},{"date":"2025-03-28T04:00:00.000Z","stockId":101000000006472,"cp":5580.94},{"date":"2025-03-27T04:00:00.000Z","stockId":101000000006472,"cp":5693.31},{"date":"2025-03-26T04:00:00.000Z","stockId":101000000006472,"cp":5712.2},{"date":"2025-03-25T04:00:00.000Z","stockId":101000000006472,"cp":5776.65},{"date":"2025-03-24T04:00:00.000Z","stockId":101000000006472,"cp":5767.57},{"date":"2025-03-21T04:00:00.000Z","stockId":101000000006472,"cp":5667.56},{"date":"2025-03-20T04:00:00.000Z","stockId":101000000006472,"cp":5662.89},{"date":"2025-03-19T04:00:00.000Z","stockId":101000000006472,"cp":5675.29},{"date":"2025-03-18T04:00:00.000Z","stockId":101000000006472,"cp":5614.66},{"date":"2025-03-17T04:00:00.000Z","stockId":101000000006472,"cp":5675.12},{"date":"2025-03-14T04:00:00.000Z","stockId":101000000006472,"cp":5638.94},{"date":"2025-03-13T04:00:00.000Z","stockId":101000000006472,"cp":5521.52},{"date":"2025-03-12T04:00:00.000Z","stockId":101000000006472,"cp":5599.3},{"date":"2025-03-11T04:00:00.000Z","stockId":101000000006472,"cp":5572.07},{"date":"2025-03-10T04:00:00.000Z","stockId":101000000006472,"cp":5614.56},{"date":"2025-03-07T05:00:00.000Z","stockId":101000000006472,"cp":5770.2},{"date":"2025-03-06T05:00:00.000Z","stockId":101000000006472,"cp":5738.52},{"date":"2025-03-05T05:00:00.000Z","stockId":101000000006472,"cp":5842.63},{"date":"2025-03-04T05:00:00.000Z","stockId":101000000006472,"cp":5778.15},{"date":"2025-03-03T05:00:00.000Z","stockId":101000000006472,"cp":5849.72},{"date":"2025-02-28T05:00:00.000Z","stockId":101000000006472,"cp":5954.5},{"date":"2025-02-27T05:00:00.000Z","stockId":101000000006472,"cp":5861.57},{"date":"2025-02-26T05:00:00.000Z","stockId":101000000006472,"cp":5956.06},{"date":"2025-02-25T05:00:00.000Z","stockId":101000000006472,"cp":5955.25},{"date":"2025-02-24T05:00:00.000Z","stockId":101000000006472,"cp":5983.25},{"date":"2025-02-21T05:00:00.000Z","stockId":101000000006472,"cp":6013.13},{"date":"2025-02-20T05:00:00.000Z","stockId":101000000006472,"cp":6117.52},{"date":"2025-02-19T05:00:00.000Z","stockId":101000000006472,"cp":6144.15},{"date":"2025-02-18T05:00:00.000Z","stockId":101000000006472,"cp":6129.58},{"date":"2025-02-14T05:00:00.000Z","stockId":101000000006472,"cp":6114.63},{"date":"2025-02-13T05:00:00.000Z","stockId":101000000006472,"cp":6115.07},{"date":"2025-02-12T05:00:00.000Z","stockId":101000000006472,"cp":6051.97},{"date":"2025-02-11T05:00:00.000Z","stockId":101000000006472,"cp":6068.5},{"date":"2025-02-10T05:00:00.000Z","stockId":101000000006472,"cp":6066.44},{"date":"2025-02-07T05:00:00.000Z","stockId":101000000006472,"cp":6025.99},{"date":"2025-02-06T05:00:00.000Z","stockId":101000000006472,"cp":6083.57},{"date":"2025-02-05T05:00:00.000Z","stockId":101000000006472,"cp":6061.48},{"date":"2025-02-04T05:00:00.000Z","stockId":101000000006472,"cp":6037.88},{"date":"2025-02-03T05:00:00.000Z","stockId":101000000006472,"cp":5994.57},{"date":"2025-01-31T05:00:00.000Z","stockId":101000000006472,"cp":6040.53},{"date":"2025-01-30T05:00:00.000Z","stockId":101000000006472,"cp":6071.17},{"date":"2025-01-29T05:00:00.000Z","stockId":101000000006472,"cp":6039.31},{"date":"2025-01-28T05:00:00.000Z","stockId":101000000006472,"cp":6067.7},{"date":"2025-01-27T05:00:00.000Z","stockId":101000000006472,"cp":6012.28},{"date":"2025-01-24T05:00:00.000Z","stockId":101000000006472,"cp":6101.24},{"date":"2025-01-23T05:00:00.000Z","stockId":101000000006472,"cp":6118.71},{"date":"2025-01-22T05:00:00.000Z","stockId":101000000006472,"cp":6086.37},{"date":"2025-01-21T05:00:00.000Z","stockId":101000000006472,"cp":6049.24},{"date":"2025-01-17T05:00:00.000Z","stockId":101000000006472,"cp":5996.66},{"date":"2025-01-16T05:00:00.000Z","stockId":101000000006472,"cp":5937.34},{"date":"2025-01-15T05:00:00.000Z","stockId":101000000006472,"cp":5949.91},{"date":"2025-01-14T05:00:00.000Z","stockId":101000000006472,"cp":5842.91},{"date":"2025-01-13T05:00:00.000Z","stockId":101000000006472,"cp":5836.22},{"date":"2025-01-10T05:00:00.000Z","stockId":101000000006472,"cp":5827.04},{"date":"2025-01-08T05:00:00.000Z","stockId":101000000006472,"cp":5918.25},{"date":"2025-01-07T05:00:00.000Z","stockId":101000000006472,"cp":5909.03},{"date":"2025-01-06T05:00:00.000Z","stockId":101000000006472,"cp":5975.38},{"date":"2025-01-03T05:00:00.000Z","stockId":101000000006472,"cp":5942.47},{"date":"2025-01-02T05:00:00.000Z","stockId":101000000006472,"cp":5868.55},{"date":"2024-12-31T05:00:00.000Z","stockId":101000000006472,"cp":5881.63},{"date":"2024-12-30T05:00:00.000Z","stockId":101000000006472,"cp":5906.94},{"date":"2024-12-27T05:00:00.000Z","stockId":101000000006472,"cp":5970.84},{"date":"2024-12-26T05:00:00.000Z","stockId":101000000006472,"cp":6037.59},{"date":"2024-12-24T05:00:00.000Z","stockId":101000000006472,"cp":6040.04},{"date":"2024-12-23T05:00:00.000Z","stockId":101000000006472,"cp":5974.07},{"date":"2024-12-20T05:00:00.000Z","stockId":101000000006472,"cp":5930.85},{"date":"2024-12-19T05:00:00.000Z","stockId":101000000006472,"cp":5867.08},{"date":"2024-12-18T05:00:00.000Z","stockId":101000000006472,"cp":5872.16},{"date":"2024-12-17T05:00:00.000Z","stockId":101000000006472,"cp":6050.61},{"date":"2024-12-16T05:00:00.000Z","stockId":101000000006472,"cp":6074.08},{"date":"2024-12-13T05:00:00.000Z","stockId":101000000006472,"cp":6051.09},{"date":"2024-12-12T05:00:00.000Z","stockId":101000000006472,"cp":6051.25},{"date":"2024-12-11T05:00:00.000Z","stockId":101000000006472,"cp":6084.19},{"date":"2024-12-10T05:00:00.000Z","stockId":101000000006472,"cp":6034.91},{"date":"2024-12-09T05:00:00.000Z","stockId":101000000006472,"cp":6052.85},{"date":"2024-12-06T05:00:00.000Z","stockId":101000000006472,"cp":6090.27},{"date":"2024-12-05T05:00:00.000Z","stockId":101000000006472,"cp":6075.11},{"date":"2024-12-04T05:00:00.000Z","stockId":101000000006472,"cp":6086.49},{"date":"2024-12-03T05:00:00.000Z","stockId":101000000006472,"cp":6049.88},{"date":"2024-12-02T05:00:00.000Z","stockId":101000000006472,"cp":6047.15},{"date":"2024-11-29T05:00:00.000Z","stockId":101000000006472,"cp":6032.38},{"date":"2024-11-27T05:00:00.000Z","stockId":101000000006472,"cp":5998.74},{"date":"2024-11-26T05:00:00.000Z","stockId":101000000006472,"cp":6021.63},{"date":"2024-11-25T05:00:00.000Z","stockId":101000000006472,"cp":5987.37},{"date":"2024-11-22T05:00:00.000Z","stockId":101000000006472,"cp":5969.34},{"date":"2024-11-21T05:00:00.000Z","stockId":101000000006472,"cp":5948.71},{"date":"2024-11-20T05:00:00.000Z","stockId":101000000006472,"cp":5917.11},{"date":"2024-11-19T05:00:00.000Z","stockId":101000000006472,"cp":5916.98},{"date":"2024-11-18T05:00:00.000Z","stockId":101000000006472,"cp":5893.62},{"date":"2024-11-15T05:00:00.000Z","stockId":101000000006472,"cp":5870.62},{"date":"2024-11-14T05:00:00.000Z","stockId":101000000006472,"cp":5949.17},{"date":"2024-11-13T05:00:00.000Z","stockId":101000000006472,"cp":5985.38},{"date":"2024-11-12T05:00:00.000Z","stockId":101000000006472,"cp":5983.99},{"date":"2024-11-11T05:00:00.000Z","stockId":101000000006472,"cp":6001.35},{"date":"2024-11-08T05:00:00.000Z","stockId":101000000006472,"cp":5995.54},{"date":"2024-11-07T05:00:00.000Z","stockId":101000000006472,"cp":5973.1},{"date":"2024-11-06T05:00:00.000Z","stockId":101000000006472,"cp":5929.04},{"date":"2024-11-05T05:00:00.000Z","stockId":101000000006472,"cp":5782.76},{"date":"2024-11-04T05:00:00.000Z","stockId":101000000006472,"cp":5712.69},{"date":"2024-11-01T04:00:00.000Z","stockId":101000000006472,"cp":5728.8},{"date":"2024-10-31T04:00:00.000Z","stockId":101000000006472,"cp":5705.45},{"date":"2024-10-30T04:00:00.000Z","stockId":101000000006472,"cp":5813.67},{"date":"2024-10-29T04:00:00.000Z","stockId":101000000006472,"cp":5832.92},{"date":"2024-10-28T04:00:00.000Z","stockId":101000000006472,"cp":5823.52},{"date":"2024-10-25T04:00:00.000Z","stockId":101000000006472,"cp":5808.12},{"date":"2024-10-24T04:00:00.000Z","stockId":101000000006472,"cp":5809.86},{"date":"2024-10-23T04:00:00.000Z","stockId":101000000006472,"cp":5797.42},{"date":"2024-10-22T04:00:00.000Z","stockId":101000000006472,"cp":5851.2},{"date":"2024-10-21T04:00:00.000Z","stockId":101000000006472,"cp":5853.98},{"date":"2024-10-18T04:00:00.000Z","stockId":101000000006472,"cp":5864.67},{"date":"2024-10-17T04:00:00.000Z","stockId":101000000006472,"cp":5841.47},{"date":"2024-10-16T04:00:00.000Z","stockId":101000000006472,"cp":5842.47},{"date":"2024-10-15T04:00:00.000Z","stockId":101000000006472,"cp":5815.26},{"date":"2024-10-14T04:00:00.000Z","stockId":101000000006472,"cp":5859.85},{"date":"2024-10-11T04:00:00.000Z","stockId":101000000006472,"cp":5815.03},{"date":"2024-10-10T04:00:00.000Z","stockId":101000000006472,"cp":5780.05},{"date":"2024-10-09T04:00:00.000Z","stockId":101000000006472,"cp":5792.04},{"date":"2024-10-08T04:00:00.000Z","stockId":101000000006472,"cp":5751.13},{"date":"2024-10-07T04:00:00.000Z","stockId":101000000006472,"cp":5695.94},{"date":"2024-10-04T04:00:00.000Z","stockId":101000000006472,"cp":5751.07},{"date":"2024-10-03T04:00:00.000Z","stockId":101000000006472,"cp":5699.94},{"date":"2024-10-02T04:00:00.000Z","stockId":101000000006472,"cp":5709.54},{"date":"2024-10-01T04:00:00.000Z","stockId":101000000006472,"cp":5708.75},{"date":"2024-09-30T04:00:00.000Z","stockId":101000000006472,"cp":5762.48},{"date":"2024-09-27T04:00:00.000Z","stockId":101000000006472,"cp":5738.17},{"date":"2024-09-26T04:00:00.000Z","stockId":101000000006472,"cp":5745.37},{"date":"2024-09-25T04:00:00.000Z","stockId":101000000006472,"cp":5722.26},{"date":"2024-09-24T04:00:00.000Z","stockId":101000000006472,"cp":5732.93},{"date":"2024-09-23T04:00:00.000Z","stockId":101000000006472,"cp":5718.57},{"date":"2024-09-20T04:00:00.000Z","stockId":101000000006472,"cp":5702.55},{"date":"2024-09-19T04:00:00.000Z","stockId":101000000006472,"cp":5713.64},{"date":"2024-09-18T04:00:00.000Z","stockId":101000000006472,"cp":5618.26},{"date":"2024-09-17T04:00:00.000Z","stockId":101000000006472,"cp":5634.58},{"date":"2024-09-16T04:00:00.000Z","stockId":101000000006472,"cp":5633.09},{"date":"2024-09-13T04:00:00.000Z","stockId":101000000006472,"cp":5626.02},{"date":"2024-09-12T04:00:00.000Z","stockId":101000000006472,"cp":5595.76},{"date":"2024-09-11T04:00:00.000Z","stockId":101000000006472,"cp":5554.13},{"date":"2024-09-10T04:00:00.000Z","stockId":101000000006472,"cp":5495.52},{"date":"2024-09-09T04:00:00.000Z","stockId":101000000006472,"cp":5471.05},{"date":"2024-09-06T04:00:00.000Z","stockId":101000000006472,"cp":5408.42},{"date":"2024-09-05T04:00:00.000Z","stockId":101000000006472,"cp":5503.41},{"date":"2024-09-04T04:00:00.000Z","stockId":101000000006472,"cp":5520.07},{"date":"2024-09-03T04:00:00.000Z","stockId":101000000006472,"cp":5528.93},{"date":"2024-08-30T04:00:00.000Z","stockId":101000000006472,"cp":5648.4},{"date":"2024-08-29T04:00:00.000Z","stockId":101000000006472,"cp":5591.96},{"date":"2024-08-28T04:00:00.000Z","stockId":101000000006472,"cp":5592.18},{"date":"2024-08-27T04:00:00.000Z","stockId":101000000006472,"cp":5625.8},{"date":"2024-08-26T04:00:00.000Z","stockId":101000000006472,"cp":5616.84},{"date":"2024-08-23T04:00:00.000Z","stockId":101000000006472,"cp":5634.61},{"date":"2024-08-22T04:00:00.000Z","stockId":101000000006472,"cp":5570.64},{"date":"2024-08-21T04:00:00.000Z","stockId":101000000006472,"cp":5620.85},{"date":"2024-08-20T04:00:00.000Z","stockId":101000000006472,"cp":5597.12},{"date":"2024-08-19T04:00:00.000Z","stockId":101000000006472,"cp":5608.25},{"date":"2024-08-16T04:00:00.000Z","stockId":101000000006472,"cp":5554.25},{"date":"2024-08-15T04:00:00.000Z","stockId":101000000006472,"cp":5543.22},{"date":"2024-08-14T04:00:00.000Z","stockId":101000000006472,"cp":5455.21},{"date":"2024-08-13T04:00:00.000Z","stockId":101000000006472,"cp":5434.43},{"date":"2024-08-12T04:00:00.000Z","stockId":101000000006472,"cp":5344.39},{"date":"2024-08-09T04:00:00.000Z","stockId":101000000006472,"cp":5344.16},{"date":"2024-08-08T04:00:00.000Z","stockId":101000000006472,"cp":5319.31},{"date":"2024-08-07T04:00:00.000Z","stockId":101000000006472,"cp":5199.5},{"date":"2024-08-06T04:00:00.000Z","stockId":101000000006472,"cp":5240.03},{"date":"2024-08-05T04:00:00.000Z","stockId":101000000006472,"cp":5186.33},{"date":"2024-08-02T04:00:00.000Z","stockId":101000000006472,"cp":5346.56},{"date":"2024-08-01T04:00:00.000Z","stockId":101000000006472,"cp":5446.68},{"date":"2024-07-31T04:00:00.000Z","stockId":101000000006472,"cp":5522.3},{"date":"2024-07-30T04:00:00.000Z","stockId":101000000006472,"cp":5436.44},{"date":"2024-07-29T04:00:00.000Z","stockId":101000000006472,"cp":5463.54},{"date":"2024-07-26T04:00:00.000Z","stockId":101000000006472,"cp":5459.1},{"date":"2024-07-25T04:00:00.000Z","stockId":101000000006472,"cp":5399.22},{"date":"2024-07-24T04:00:00.000Z","stockId":101000000006472,"cp":5427.13},{"date":"2024-07-23T04:00:00.000Z","stockId":101000000006472,"cp":5555.74},{"date":"2024-07-22T04:00:00.000Z","stockId":101000000006472,"cp":5564.41},{"date":"2024-07-19T04:00:00.000Z","stockId":101000000006472,"cp":5505},{"date":"2024-07-18T04:00:00.000Z","stockId":101000000006472,"cp":5544.59},{"date":"2024-07-17T04:00:00.000Z","stockId":101000000006472,"cp":5588.27},{"date":"2024-07-16T04:00:00.000Z","stockId":101000000006472,"cp":5667.2},{"date":"2024-07-15T04:00:00.000Z","stockId":101000000006472,"cp":5631.22},{"date":"2024-07-12T04:00:00.000Z","stockId":101000000006472,"cp":5615.35},{"date":"2024-07-11T04:00:00.000Z","stockId":101000000006472,"cp":5584.54},{"date":"2024-07-10T04:00:00.000Z","stockId":101000000006472,"cp":5633.91},{"date":"2024-07-09T04:00:00.000Z","stockId":101000000006472,"cp":5576.98},{"date":"2024-07-08T04:00:00.000Z","stockId":101000000006472,"cp":5572.85},{"date":"2024-07-05T04:00:00.000Z","stockId":101000000006472,"cp":5567.19},{"date":"2024-07-03T04:00:00.000Z","stockId":101000000006472,"cp":5537.02},{"date":"2024-07-02T04:00:00.000Z","stockId":101000000006472,"cp":5509.01},{"date":"2024-07-01T04:00:00.000Z","stockId":101000000006472,"cp":5475.09},{"date":"2024-06-28T04:00:00.000Z","stockId":101000000006472,"cp":5460.48},{"date":"2024-06-27T04:00:00.000Z","stockId":101000000006472,"cp":5482.87},{"date":"2024-06-26T04:00:00.000Z","stockId":101000000006472,"cp":5477.9},{"stockId":101000000006472,"date":"2024-06-25T04:00:00.000Z","cp":5469.3},{"stockId":101000000006472,"date":"2024-06-24T04:00:00.000Z","cp":5447.87},{"stockId":101000000006472,"date":"2024-06-21T04:00:00.000Z","cp":5464.62},{"stockId":101000000006472,"date":"2024-06-20T04:00:00.000Z","cp":5473.17},{"stockId":101000000006472,"date":"2024-06-18T04:00:00.000Z","cp":5487.03},{"stockId":101000000006472,"date":"2024-06-17T04:00:00.000Z","cp":5473.23},{"stockId":101000000006472,"date":"2024-06-14T04:00:00.000Z","cp":5431.6},{"stockId":101000000006472,"date":"2024-06-13T04:00:00.000Z","cp":5433.74},{"stockId":101000000006472,"date":"2024-06-12T04:00:00.000Z","cp":5421.03},{"stockId":101000000006472,"date":"2024-06-11T04:00:00.000Z","cp":5375.32},{"stockId":101000000006472,"date":"2024-06-10T04:00:00.000Z","cp":5360.79},{"stockId":101000000006472,"date":"2024-06-07T04:00:00.000Z","cp":5346.99},{"stockId":101000000006472,"date":"2024-06-06T04:00:00.000Z","cp":5352.96},{"stockId":101000000006472,"date":"2024-06-05T04:00:00.000Z","cp":5354.03},{"stockId":101000000006472,"date":"2024-06-04T04:00:00.000Z","cp":5291.34},{"stockId":101000000006472,"date":"2024-06-03T04:00:00.000Z","cp":5283.4},{"stockId":101000000006472,"date":"2024-05-31T04:00:00.000Z","cp":5277.51},{"stockId":101000000006472,"date":"2024-05-30T04:00:00.000Z","cp":5235.48},{"stockId":101000000006472,"date":"2024-05-29T04:00:00.000Z","cp":5266.95},{"stockId":101000000006472,"date":"2024-05-28T04:00:00.000Z","cp":5306.04},{"stockId":101000000006472,"date":"2024-05-24T04:00:00.000Z","cp":5304.72},{"stockId":101000000006472,"date":"2024-05-23T04:00:00.000Z","cp":5267.84},{"stockId":101000000006472,"date":"2024-05-22T04:00:00.000Z","cp":5307.01},{"stockId":101000000006472,"date":"2024-05-21T04:00:00.000Z","cp":5321.41},{"stockId":101000000006472,"date":"2024-05-20T04:00:00.000Z","cp":5308.13},{"stockId":101000000006472,"date":"2024-05-17T04:00:00.000Z","cp":5303.27},{"stockId":101000000006472,"date":"2024-05-16T04:00:00.000Z","cp":5297.1},{"stockId":101000000006472,"date":"2024-05-15T04:00:00.000Z","cp":5308.15},{"stockId":101000000006472,"date":"2024-05-14T04:00:00.000Z","cp":5246.68},{"stockId":101000000006472,"date":"2024-05-13T04:00:00.000Z","cp":5221.42},{"date":"2024-05-10T04:00:00.000Z","stockId":101000000006472,"cp":5222.68},{"date":"2024-05-09T04:00:00.000Z","stockId":101000000006472,"cp":5214.08},{"date":"2024-05-08T04:00:00.000Z","stockId":101000000006472,"cp":5187.67},{"date":"2024-05-07T04:00:00.000Z","stockId":101000000006472,"cp":5187.7},{"date":"2024-05-06T04:00:00.000Z","stockId":101000000006472,"cp":5180.74},{"date":"2024-05-03T04:00:00.000Z","stockId":101000000006472,"cp":5127.79},{"date":"2024-05-02T04:00:00.000Z","stockId":101000000006472,"cp":5064.2},{"date":"2024-05-01T04:00:00.000Z","stockId":101000000006472,"cp":5018.39},{"date":"2024-04-30T04:00:00.000Z","stockId":101000000006472,"cp":5035.69},{"date":"2024-04-29T04:00:00.000Z","stockId":101000000006472,"cp":5116.17},{"date":"2024-04-26T04:00:00.000Z","stockId":101000000006472,"cp":5099.96},{"date":"2024-04-25T04:00:00.000Z","stockId":101000000006472,"cp":5048.42},{"date":"2024-04-24T04:00:00.000Z","stockId":101000000006472,"cp":5071.63},{"date":"2024-04-23T04:00:00.000Z","stockId":101000000006472,"cp":5070.55},{"date":"2024-04-22T04:00:00.000Z","stockId":101000000006472,"cp":5010.6},{"date":"2024-04-19T04:00:00.000Z","stockId":101000000006472,"cp":4967.23},{"date":"2024-04-18T04:00:00.000Z","stockId":101000000006472,"cp":5011.12},{"date":"2024-04-17T04:00:00.000Z","stockId":101000000006472,"cp":5022.21},{"date":"2024-04-16T04:00:00.000Z","stockId":101000000006472,"cp":5051.41},{"date":"2024-04-15T04:00:00.000Z","stockId":101000000006472,"cp":5061.82},{"date":"2024-04-12T04:00:00.000Z","stockId":101000000006472,"cp":5123.41},{"date":"2024-04-11T04:00:00.000Z","stockId":101000000006472,"cp":5199.06},{"date":"2024-04-10T04:00:00.000Z","stockId":101000000006472,"cp":5160.64},{"date":"2024-04-09T04:00:00.000Z","stockId":101000000006472,"cp":5209.91},{"date":"2024-04-08T04:00:00.000Z","stockId":101000000006472,"cp":5202.39},{"date":"2024-04-05T04:00:00.000Z","stockId":101000000006472,"cp":5204.34},{"date":"2024-04-04T04:00:00.000Z","stockId":101000000006472,"cp":5147.21},{"date":"2024-04-03T04:00:00.000Z","stockId":101000000006472,"cp":5211.49},{"date":"2024-04-02T04:00:00.000Z","stockId":101000000006472,"cp":5205.81},{"date":"2024-04-01T04:00:00.000Z","stockId":101000000006472,"cp":5243.77},{"date":"2024-03-28T04:00:00.000Z","stockId":101000000006472,"cp":5254.35},{"date":"2024-03-27T04:00:00.000Z","stockId":101000000006472,"cp":5248.49},{"date":"2024-03-26T04:00:00.000Z","stockId":101000000006472,"cp":5203.58},{"date":"2024-03-25T04:00:00.000Z","stockId":101000000006472,"cp":5218.19},{"date":"2024-03-22T04:00:00.000Z","stockId":101000000006472,"cp":5234.18},{"date":"2024-03-21T04:00:00.000Z","stockId":101000000006472,"cp":5241.53},{"date":"2024-03-20T04:00:00.000Z","stockId":101000000006472,"cp":5224.62},{"date":"2024-03-19T04:00:00.000Z","stockId":101000000006472,"cp":5178.51},{"date":"2024-03-18T04:00:00.000Z","stockId":101000000006472,"cp":5149.42},{"date":"2024-03-15T04:00:00.000Z","stockId":101000000006472,"cp":5117.09},{"date":"2024-03-14T04:00:00.000Z","stockId":101000000006472,"cp":5150.48},{"date":"2024-03-13T04:00:00.000Z","stockId":101000000006472,"cp":5165.31},{"date":"2024-03-12T04:00:00.000Z","stockId":101000000006472,"cp":5175.27},{"date":"2024-03-11T04:00:00.000Z","stockId":101000000006472,"cp":5117.94},{"date":"2024-03-08T05:00:00.000Z","stockId":101000000006472,"cp":5123.69},{"date":"2024-03-07T05:00:00.000Z","stockId":101000000006472,"cp":5157.36},{"date":"2024-03-06T05:00:00.000Z","stockId":101000000006472,"cp":5104.76},{"date":"2024-03-05T05:00:00.000Z","stockId":101000000006472,"cp":5078.65},{"date":"2024-03-04T05:00:00.000Z","stockId":101000000006472,"cp":5130.95},{"date":"2024-03-01T05:00:00.000Z","stockId":101000000006472,"cp":5137.08},{"date":"2024-02-29T05:00:00.000Z","stockId":101000000006472,"cp":5096.27},{"date":"2024-02-28T05:00:00.000Z","stockId":101000000006472,"cp":5069.76},{"date":"2024-02-27T05:00:00.000Z","stockId":101000000006472,"cp":5078.18},{"date":"2024-02-26T05:00:00.000Z","stockId":101000000006472,"cp":5069.53},{"date":"2024-02-23T05:00:00.000Z","stockId":101000000006472,"cp":5088.8},{"date":"2024-02-22T05:00:00.000Z","stockId":101000000006472,"cp":5087.03},{"date":"2024-02-21T05:00:00.000Z","stockId":101000000006472,"cp":4981.8},{"date":"2024-02-20T05:00:00.000Z","stockId":101000000006472,"cp":4975.51},{"date":"2024-02-16T05:00:00.000Z","stockId":101000000006472,"cp":5005.57},{"date":"2024-02-15T05:00:00.000Z","stockId":101000000006472,"cp":5029.73},{"date":"2024-02-14T05:00:00.000Z","stockId":101000000006472,"cp":5000.62},{"date":"2024-02-13T05:00:00.000Z","stockId":101000000006472,"cp":4953.17},{"date":"2024-02-12T05:00:00.000Z","stockId":101000000006472,"cp":5021.84},{"date":"2024-02-09T05:00:00.000Z","stockId":101000000006472,"cp":5026.61},{"date":"2024-02-08T05:00:00.000Z","stockId":101000000006472,"cp":4997.91},{"date":"2024-02-07T05:00:00.000Z","stockId":101000000006472,"cp":4995.06},{"date":"2024-02-06T05:00:00.000Z","stockId":101000000006472,"cp":4954.23},{"date":"2024-02-05T05:00:00.000Z","stockId":101000000006472,"cp":4942.81},{"date":"2024-02-02T05:00:00.000Z","stockId":101000000006472,"cp":4958.61},{"date":"2024-02-01T05:00:00.000Z","stockId":101000000006472,"cp":4906.19},{"date":"2024-01-31T05:00:00.000Z","stockId":101000000006472,"cp":4845.65},{"date":"2024-01-30T05:00:00.000Z","stockId":101000000006472,"cp":4924.97},{"date":"2024-01-29T05:00:00.000Z","stockId":101000000006472,"cp":4927.93},{"date":"2024-01-26T05:00:00.000Z","stockId":101000000006472,"cp":4890.97},{"date":"2024-01-25T05:00:00.000Z","stockId":101000000006472,"cp":4894.16},{"date":"2024-01-24T05:00:00.000Z","stockId":101000000006472,"cp":4868.55},{"date":"2024-01-23T05:00:00.000Z","stockId":101000000006472,"cp":4864.6},{"date":"2024-01-22T05:00:00.000Z","stockId":101000000006472,"cp":4850.43},{"date":"2024-01-19T05:00:00.000Z","stockId":101000000006472,"cp":4839.81},{"date":"2024-01-18T05:00:00.000Z","stockId":101000000006472,"cp":4780.94},{"date":"2024-01-17T05:00:00.000Z","stockId":101000000006472,"cp":4739.21},{"date":"2024-01-16T05:00:00.000Z","stockId":101000000006472,"cp":4765.98},{"date":"2024-01-12T05:00:00.000Z","stockId":101000000006472,"cp":4783.83},{"date":"2024-01-11T05:00:00.000Z","stockId":101000000006472,"cp":4780.24},{"date":"2024-01-10T05:00:00.000Z","stockId":101000000006472,"cp":4783.45},{"date":"2024-01-09T05:00:00.000Z","stockId":101000000006472,"cp":4756.5},{"date":"2024-01-08T05:00:00.000Z","stockId":101000000006472,"cp":4763.54},{"date":"2024-01-05T05:00:00.000Z","stockId":101000000006472,"cp":4697.24},{"date":"2024-01-04T05:00:00.000Z","stockId":101000000006472,"cp":4688.68},{"date":"2024-01-03T05:00:00.000Z","stockId":101000000006472,"cp":4704.81},{"date":"2024-01-02T05:00:00.000Z","stockId":101000000006472,"cp":4742.83},{"date":"2023-12-29T05:00:00.000Z","stockId":101000000006472,"cp":4769.83},{"date":"2023-12-28T05:00:00.000Z","stockId":101000000006472,"cp":4783.35},{"date":"2023-12-27T05:00:00.000Z","stockId":101000000006472,"cp":4781.58},{"date":"2023-12-26T05:00:00.000Z","stockId":101000000006472,"cp":4774.75},{"date":"2023-12-22T05:00:00.000Z","stockId":101000000006472,"cp":4754.63},{"date":"2023-12-21T05:00:00.000Z","stockId":101000000006472,"cp":4746.75},{"date":"2023-12-20T05:00:00.000Z","stockId":101000000006472,"cp":4698.35},{"date":"2023-12-19T05:00:00.000Z","stockId":101000000006472,"cp":4768.37},{"date":"2023-12-18T05:00:00.000Z","stockId":101000000006472,"cp":4740.56},{"date":"2023-12-15T05:00:00.000Z","stockId":101000000006472,"cp":4719.19},{"date":"2023-12-14T05:00:00.000Z","stockId":101000000006472,"cp":4719.55},{"date":"2023-12-13T05:00:00.000Z","stockId":101000000006472,"cp":4707.09},{"date":"2023-12-12T05:00:00.000Z","stockId":101000000006472,"cp":4643.7},{"date":"2023-12-11T05:00:00.000Z","stockId":101000000006472,"cp":4622.44},{"date":"2023-12-08T05:00:00.000Z","stockId":101000000006472,"cp":4604.37},{"date":"2023-12-07T05:00:00.000Z","stockId":101000000006472,"cp":4585.59},{"date":"2023-12-06T05:00:00.000Z","stockId":101000000006472,"cp":4549.34},{"date":"2023-12-05T05:00:00.000Z","stockId":101000000006472,"cp":4568.25},{"date":"2023-12-04T05:00:00.000Z","stockId":101000000006472,"cp":4569.78},{"date":"2023-12-01T05:00:00.000Z","stockId":101000000006472,"cp":4594.63},{"date":"2023-11-30T05:00:00.000Z","stockId":101000000006472,"cp":4567.8},{"date":"2023-11-29T05:00:00.000Z","stockId":101000000006472,"cp":4550.58},{"date":"2023-11-28T05:00:00.000Z","stockId":101000000006472,"cp":4554.89},{"date":"2023-11-27T05:00:00.000Z","stockId":101000000006472,"cp":4550.43},{"date":"2023-11-24T05:00:00.000Z","stockId":101000000006472,"cp":4559.34},{"date":"2023-11-22T05:00:00.000Z","stockId":101000000006472,"cp":4556.62},{"date":"2023-11-21T05:00:00.000Z","stockId":101000000006472,"cp":4538.19},{"date":"2023-11-20T05:00:00.000Z","stockId":101000000006472,"cp":4547.38},{"date":"2023-11-17T05:00:00.000Z","stockId":101000000006472,"cp":4514.02},{"date":"2023-11-16T05:00:00.000Z","stockId":101000000006472,"cp":4508.24},{"date":"2023-11-15T05:00:00.000Z","stockId":101000000006472,"cp":4502.88},{"date":"2023-11-14T05:00:00.000Z","stockId":101000000006472,"cp":4495.7},{"date":"2023-11-13T05:00:00.000Z","stockId":101000000006472,"cp":4411.55},{"date":"2023-11-10T05:00:00.000Z","stockId":101000000006472,"cp":4415.24},{"date":"2023-11-09T05:00:00.000Z","stockId":101000000006472,"cp":4347.35},{"date":"2023-11-08T05:00:00.000Z","stockId":101000000006472,"cp":4382.78},{"date":"2023-11-07T05:00:00.000Z","stockId":101000000006472,"cp":4378.38},{"date":"2023-11-06T05:00:00.000Z","stockId":101000000006472,"cp":4365.98},{"date":"2023-11-03T04:00:00.000Z","stockId":101000000006472,"cp":4358.34},{"date":"2023-11-02T04:00:00.000Z","stockId":101000000006472,"cp":4317.78},{"date":"2023-11-01T04:00:00.000Z","stockId":101000000006472,"cp":4237.86},{"date":"2023-10-31T04:00:00.000Z","stockId":101000000006472,"cp":4193.8},{"date":"2023-10-30T04:00:00.000Z","stockId":101000000006472,"cp":4166.82},{"date":"2023-10-27T04:00:00.000Z","stockId":101000000006472,"cp":4117.37},{"date":"2023-10-26T04:00:00.000Z","stockId":101000000006472,"cp":4137.23},{"date":"2023-10-25T04:00:00.000Z","stockId":101000000006472,"cp":4186.77},{"date":"2023-10-24T04:00:00.000Z","stockId":101000000006472,"cp":4247.68},{"date":"2023-10-23T04:00:00.000Z","stockId":101000000006472,"cp":4217.04},{"date":"2023-10-20T04:00:00.000Z","stockId":101000000006472,"cp":4224.16},{"date":"2023-10-19T04:00:00.000Z","stockId":101000000006472,"cp":4278},{"date":"2023-10-18T04:00:00.000Z","stockId":101000000006472,"cp":4314.6},{"date":"2023-10-17T04:00:00.000Z","stockId":101000000006472,"cp":4373.2},{"date":"2023-10-16T04:00:00.000Z","stockId":101000000006472,"cp":4373.63},{"date":"2023-10-13T04:00:00.000Z","stockId":101000000006472,"cp":4327.78},{"date":"2023-10-12T04:00:00.000Z","stockId":101000000006472,"cp":4349.61},{"date":"2023-10-11T04:00:00.000Z","stockId":101000000006472,"cp":4376.95},{"date":"2023-10-10T04:00:00.000Z","stockId":101000000006472,"cp":4358.24},{"date":"2023-10-09T04:00:00.000Z","stockId":101000000006472,"cp":4335.66},{"date":"2023-10-06T04:00:00.000Z","stockId":101000000006472,"cp":4308.5},{"date":"2023-10-05T04:00:00.000Z","stockId":101000000006472,"cp":4258.19},{"date":"2023-10-04T04:00:00.000Z","stockId":101000000006472,"cp":4263.75},{"date":"2023-10-03T04:00:00.000Z","stockId":101000000006472,"cp":4229.45},{"date":"2023-10-02T04:00:00.000Z","stockId":101000000006472,"cp":4288.39},{"date":"2023-09-29T04:00:00.000Z","stockId":101000000006472,"cp":4288.05},{"date":"2023-09-28T04:00:00.000Z","stockId":101000000006472,"cp":4299.7},{"date":"2023-09-27T04:00:00.000Z","stockId":101000000006472,"cp":4274.51},{"date":"2023-09-26T04:00:00.000Z","stockId":101000000006472,"cp":4273.53},{"date":"2023-09-25T04:00:00.000Z","stockId":101000000006472,"cp":4337.44},{"date":"2023-09-22T04:00:00.000Z","stockId":101000000006472,"cp":4320.06},{"date":"2023-09-21T04:00:00.000Z","stockId":101000000006472,"cp":4330},{"date":"2023-09-20T04:00:00.000Z","stockId":101000000006472,"cp":4402.2},{"date":"2023-09-19T04:00:00.000Z","stockId":101000000006472,"cp":4443.95},{"date":"2023-09-18T04:00:00.000Z","stockId":101000000006472,"cp":4453.53},{"date":"2023-09-15T04:00:00.000Z","stockId":101000000006472,"cp":4450.32},{"date":"2023-09-14T04:00:00.000Z","stockId":101000000006472,"cp":4505.1},{"date":"2023-09-13T04:00:00.000Z","stockId":101000000006472,"cp":4467.44},{"date":"2023-09-12T04:00:00.000Z","stockId":101000000006472,"cp":4461.9},{"date":"2023-09-11T04:00:00.000Z","stockId":101000000006472,"cp":4487.46},{"date":"2023-09-08T04:00:00.000Z","stockId":101000000006472,"cp":4457.49},{"date":"2023-09-07T04:00:00.000Z","stockId":101000000006472,"cp":4451.14},{"date":"2023-09-06T04:00:00.000Z","stockId":101000000006472,"cp":4465.48},{"date":"2023-09-05T04:00:00.000Z","stockId":101000000006472,"cp":4496.83},{"date":"2023-09-01T04:00:00.000Z","stockId":101000000006472,"cp":4515.77},{"date":"2023-08-31T04:00:00.000Z","stockId":101000000006472,"cp":4507.66},{"date":"2023-08-30T04:00:00.000Z","stockId":101000000006472,"cp":4514.87},{"date":"2023-08-29T04:00:00.000Z","stockId":101000000006472,"cp":4497.63},{"date":"2023-08-28T04:00:00.000Z","stockId":101000000006472,"cp":4433.31},{"date":"2023-08-25T04:00:00.000Z","stockId":101000000006472,"cp":4405.71},{"date":"2023-08-24T04:00:00.000Z","stockId":101000000006472,"cp":4376.31},{"date":"2023-08-23T04:00:00.000Z","stockId":101000000006472,"cp":4436.01},{"date":"2023-08-22T04:00:00.000Z","stockId":101000000006472,"cp":4387.55},{"date":"2023-08-21T04:00:00.000Z","stockId":101000000006472,"cp":4399.77},{"date":"2023-08-18T04:00:00.000Z","stockId":101000000006472,"cp":4369.71},{"date":"2023-08-17T04:00:00.000Z","stockId":101000000006472,"cp":4370.36},{"date":"2023-08-16T04:00:00.000Z","stockId":101000000006472,"cp":4404.33},{"date":"2023-08-15T04:00:00.000Z","stockId":101000000006472,"cp":4437.86},{"date":"2023-08-14T04:00:00.000Z","stockId":101000000006472,"cp":4489.72},{"date":"2023-08-11T04:00:00.000Z","stockId":101000000006472,"cp":4464.05},{"date":"2023-08-10T04:00:00.000Z","stockId":101000000006472,"cp":4468.83},{"date":"2023-08-09T04:00:00.000Z","stockId":101000000006472,"cp":4467.71},{"date":"2023-08-08T04:00:00.000Z","stockId":101000000006472,"cp":4499.38},{"date":"2023-08-07T04:00:00.000Z","stockId":101000000006472,"cp":4518.44},{"date":"2023-08-04T04:00:00.000Z","stockId":101000000006472,"cp":4478.03},{"date":"2023-08-03T04:00:00.000Z","stockId":101000000006472,"cp":4501.89},{"date":"2023-08-02T04:00:00.000Z","stockId":101000000006472,"cp":4513.39},{"date":"2023-08-01T04:00:00.000Z","stockId":101000000006472,"cp":4576.73},{"date":"2023-07-31T04:00:00.000Z","stockId":101000000006472,"cp":4588.96},{"date":"2023-07-28T04:00:00.000Z","stockId":101000000006472,"cp":4582.23},{"date":"2023-07-27T04:00:00.000Z","stockId":101000000006472,"cp":4537.41},{"date":"2023-07-26T04:00:00.000Z","stockId":101000000006472,"cp":4566.75},{"date":"2023-07-25T04:00:00.000Z","stockId":101000000006472,"cp":4567.46},{"date":"2023-07-24T04:00:00.000Z","stockId":101000000006472,"cp":4554.64},{"date":"2023-07-21T04:00:00.000Z","stockId":101000000006472,"cp":4536.34},{"date":"2023-07-20T04:00:00.000Z","stockId":101000000006472,"cp":4534.87},{"date":"2023-07-19T04:00:00.000Z","stockId":101000000006472,"cp":4565.72},{"date":"2023-07-18T04:00:00.000Z","stockId":101000000006472,"cp":4554.98},{"date":"2023-07-17T04:00:00.000Z","stockId":101000000006472,"cp":4522.79},{"date":"2023-07-14T04:00:00.000Z","stockId":101000000006472,"cp":4505.42},{"date":"2023-07-13T04:00:00.000Z","stockId":101000000006472,"cp":4510.04},{"date":"2023-07-12T04:00:00.000Z","stockId":101000000006472,"cp":4472.16},{"date":"2023-07-11T04:00:00.000Z","stockId":101000000006472,"cp":4439.26},{"date":"2023-07-10T04:00:00.000Z","stockId":101000000006472,"cp":4409.53},{"date":"2023-07-07T04:00:00.000Z","stockId":101000000006472,"cp":4398.95},{"date":"2023-07-06T04:00:00.000Z","stockId":101000000006472,"cp":4411.59},{"date":"2023-07-05T04:00:00.000Z","stockId":101000000006472,"cp":4446.82},{"date":"2023-07-03T04:00:00.000Z","stockId":101000000006472,"cp":4455.59},{"date":"2023-06-30T04:00:00.000Z","stockId":101000000006472,"cp":4450.38},{"date":"2023-06-29T04:00:00.000Z","stockId":101000000006472,"cp":4396.44},{"date":"2023-06-28T04:00:00.000Z","stockId":101000000006472,"cp":4376.86},{"date":"2023-06-27T04:00:00.000Z","stockId":101000000006472,"cp":4378.41},{"date":"2023-06-26T04:00:00.000Z","stockId":101000000006472,"cp":4328.82},{"date":"2023-06-23T04:00:00.000Z","stockId":101000000006472,"cp":4348.33},{"date":"2023-06-22T04:00:00.000Z","stockId":101000000006472,"cp":4381.89},{"date":"2023-06-21T04:00:00.000Z","stockId":101000000006472,"cp":4365.69},{"date":"2023-06-20T04:00:00.000Z","stockId":101000000006472,"cp":4388.71},{"date":"2023-06-16T04:00:00.000Z","stockId":101000000006472,"cp":4409.59},{"date":"2023-06-15T04:00:00.000Z","stockId":101000000006472,"cp":4425.84},{"date":"2023-06-14T04:00:00.000Z","stockId":101000000006472,"cp":4372.59}],"stockList":[{"_id":101000000006472,"areaCode":"us","exchange":"indexsp","currency":"USD","fsTableType":"non_financial","name":"标普500","stockCode":".INX","tickerId":6472,"stockType":"index","followedNum":9191,"memoNum":101}],"pageConfig":{"_id":{"buffer":{"0":105,"1":204,"2":151,"3":47,"4":93,"5":254,"6":188,"7":240,"8":255,"9":145,"10":197,"11":229}},"routeName":"us","text":{"en":"us","cmn_hans_cn":"美国"},"areaCode":"us","createDate":"2026-04-01T03:55:27.860Z","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":6,"client":{"dataSources":["federal_reserve"],"alerts":[{"type":"success","text":"<div>M1：国库、美联储和存款机构以外的现金 + 商业银行的活期存款（不含存款机构、美国政府、外国银行和官方机构在商业银行的存款）+ 非银行发行的旅行支票+其他与商业银行活期存款性质相近的存款。</div><div>M2：M1 + 储蓄存款 + 存款机构发行的隔夜回购协议 + 小额定期存款 + 货币市场存款账户（MMDA）+ 零售市场货币市场共同基金（MMMF）+ 美国银行向美国居民发行的隔夜欧洲美元 + 合并调整。</div>"}],"dateRangeSpans":["30y","20y","10y","5y","3y"],"defaultDateRangeSpan":"10y","chartConfigList":[{"name":"货币供应_美国","isNameDisplayAsTitle":false,"isGranularityOptions":true,"granularityOptions":[{"value":"y","text":"年"},{"value":"m","text":"月"}],"defaultGranularity":"y","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":101000000006472,"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"}]},{"position":"right","color":"","displayType":"number_percentage","title":"","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"}]}],"xAxis":{"granularity":""},"selectedGranularity":"y","selectedMetricsName":"","selectedStackType":"","selectedExpressionCalculateType":"t","selectedCustomValue":"","selectedStockId":101000000006472,"isAddStockSelector":false,"stockType":"index","selectedStockName":"标普500"}],"tableConfig":{"dataDisplayType":"number_huge","dataExpressionType":"number_aby","dataUnit":{"cmn_hans_cn":"美元","en":"USD"},"columnList":[{"metricsName":"m1"},{"metricsName":"m2"}],"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"}],"macroDataType":"ms","metricsList":[{"name":"m1","label":{"en":"M1","cmn_hans_cn":"M1"},"displayType":"number_huge","expressionType":"number_abc","unit":{"cmn_hans_cn":"美元","en":"USD"}},{"name":"m2","label":{"en":"M2","cmn_hans_cn":"M2"},"displayType":"number_huge","expressionType":"number_abc","unit":{"cmn_hans_cn":"美元","en":"USD"}}],"seo":{"subtitle":"","defaultDateRangeSpan":"3y","tableColumnList":[{"metricsName":"m1","asDocumentDescription":true},{"metricsName":"m2","asDocumentDescription":true}]},"hasOpen":true,"open":{"type":"money-supply","metricsList":[{"metricsName":"m1","granularities":["y","m"]},{"metricsName":"m2","granularities":["y","m"]}]}}}