window.pageData = {"fund":{"_id":3000000014907,"fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","stockCode":"014907","tickerId":14907,"shortName":"国泰中证消费电子主题ETF发起联接C","currency":"CNY","exchange":"jj","etfFundFlag":1,"feederFundFlag":1,"inceptionDate":"2022-02-15T16:00:00.000Z","indexFundFlag":1,"name":"国泰中证消费电子主题交易型开放式指数证券投资基金发起式联接基金","fundCollectionId":4000050010000,"followedNum":3,"status":"normal","setUpDate":"2022-02-15T16:00:00.000Z","setUpAssetScale":2100,"setUpShares":2100,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gtzzxfdzztjyxkfszszqtzjjfqsljjj","indexId":1000000931494,"delistedDate":"2025-02-16T16:00:00.000Z","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50010000","tickerId":50010000,"name":"国泰基金管理有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931494","tickerId":931494,"name":"消费电子","rebalancingFrequency":"semi-annually"},"targetFunds":[{"shortName":"国泰中证消费电子主题ETF","stockType":"fund","stockCode":"561310","exchange":"sh","tickerId":561310}],"hotMetrics":{"fpr":{"stockId":3000000014907,"type":"fpr","f_p_r_fys_ssc":4300,"f_p_r_fys_ssrp":0.14701093277506397,"f_p_r_m1_ssc":4615,"f_p_r_m1_ssrp":0.10251408755960122,"f_p_r_m3_ssc":4410,"f_p_r_m3_ssrp":0.04059877523247902,"f_p_r_m6_ssc":4044,"f_p_r_m6_ssrp":0.0007420232500618352,"f_p_r_y1_ssc":3632,"f_p_r_y1_ssrp":0.016248967226659323,"f_p_r_y2_ssc":2983,"f_p_r_y2_ssrp":0.05331991951710262,"f_p_r_y3_ssc":2499,"f_p_r_y3_ssrp":0.5596477181745396,"f_cagr_p_r_fs_ssc":4710,"f_cagr_p_r_fs_ssrp":0.615629645359949},"fp":{"stockId":3000000014907,"type":"fp","f_p_r_fys":0.07424242424242422,"f_p_r_m1":0.07645591584426836,"f_p_r_m3":0.08091037787215494,"f_p_r_m6":0.3896122077558448,"f_cagr_p_r_fs":-0.0024705652202294814,"f_p_r_y1":0.5226261696579242,"f_p_r_d1":0.008329947175944818,"f_cagr_p_r_fs_sic":15,"f_cagr_p_r_fs_sirp":0.6428571428571429,"f_p_r_fys_sic":15,"f_p_r_fys_sirp":1,"f_p_r_m1_sic":15,"f_p_r_m1_sirp":0.07142857142857142,"f_p_r_m3_sic":15,"f_p_r_m3_sirp":1,"f_p_r_m6_sic":15,"f_p_r_m6_sirp":1,"f_p_r_y1_sic":15,"f_p_r_y1_sirp":0.07142857142857142,"f_p_r_y2":0.268822702288126,"f_p_r_y2_sic":13,"f_p_r_y2_sirp":0.8333333333333334,"f_p_r_y3":-0.007400000000000628,"f_p_r_y3_sic":7,"f_p_r_y3_sirp":1,"last_data_date":"2025-02-16T16:00:00.000Z"},"f_nlacan":{"stockId":3000000014907,"type":"f_nlacan","f_nv_d":"2025-02-16T16:00:00.000Z","f_nv":0.9926},"f_as":{"stockId":3000000014907,"type":"f_as","f_tas":20638431.66,"f_tas_d":"2024-12-30T16:00:00.000Z"}},"masterSlaveFunds":[]},"index":{"_id":1000000931494,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"931494","csiCode":"931494","tickerId":931494,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"消费电子","lastUpdated":"2024-12-25T07:39:12.315Z","followedNum":217,"basicDate":"2012-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证消费电子主题指数选取50只业务涉及元器件生产、整机品牌设计及生产等消费电子相关的上市公司证券作为指数样本，以反映消费电子主题上市公司证券的整体表现。","fullName":"中证消费电子主题指数","launchDate":"2020-06-11T16:00:00.000Z","rebalancingFrequency":"semi-annually","hotSpot":null,"series":"thematic","totalReturnIndexId":1000000921494,"factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931494factsheet.pdf","memoNum":12,"indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208180544-931494_Index_Methodology_cn.pdf","constituentsMarkets":["a"],"pinyin":"xfdz","hotSpots":[null]},"managerEmploymentList":[{"_id":"68274eca45990665a9325a4b","declarationDate":"2025-02-16T16:00:00.000Z","appointmentDate":"2022-02-15T16:00:00.000Z","departureDate":"2025-02-17T16:00:00.000Z","isEmployed":false,"source":"cn_info","stockId":3000000014907,"managerId":7000825217560,"manager":{"_id":7000825217560,"name":"黄岳","tickerId":825217560,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20788209","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000014907,"fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"014907","tickerId":14907,"shortName":"国泰中证消费电子主题ETF发起联接C","currency":"CNY","exchange":"jj","inceptionDate":"2022-02-15T16:00:00.000Z","name":"国泰中证消费电子主题交易型开放式指数证券投资基金发起式联接基金","followedNum":3},"fundHotMetrics":{"stockId":3000000014907,"type":"f_as","f_tas":20638431.66,"f_tas_d":"2024-12-30T16:00:00.000Z"},"employedYears":3,"employedMonths":0,"managerYearStartProfit":0,"managerCagr":-0.0025,"managerTotalProfit":-0.0074,"indexYearStartProfit":0,"indexCagr":-0.015,"indexTotalProfit":-0.0443}],"influencesList":[],"netValueList":[{"date":"2025-02-16T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9926},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9844},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9822},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":1.0059},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9788},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9832},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9761},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9662},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9378},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9249},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9507},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9342},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9495},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9464},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9325},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9221},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9052},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9145},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9245},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.8887},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.8951},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9034},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.8976},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9047},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.8711},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.8756},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.8926},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.924},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9559},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9464},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9574},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9355},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9417},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9287},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9482},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9323},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9092},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.8937},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.8941},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9033},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.918},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9153},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9093},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9023},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9104},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.8965},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.8958},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9021},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9101},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.8965},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.883},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.8907},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.8611},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.8661},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.8796},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9129},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9145},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9146},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.8941},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9183},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9408},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9728},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9718},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9826},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9458},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9505},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9361},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9378},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9051},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.8927},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9194},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.909},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9119},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9105},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.909},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9004},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9073},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9152},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9164},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.8958},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.8307},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.8308},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.8498},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.8664},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.8366},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.8819},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9014},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9368},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.8481},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7651},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7207},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7029},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.6722},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.674},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.6714},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.6659},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.6751},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.6776},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.6837},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.6875},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.6832},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.687},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7018},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7089},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7044},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7234},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.6983},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.6896},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.6895},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7051},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7065},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7061},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7133},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7086},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7144},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7143},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7126},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7109},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7161},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7089},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7111},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7063},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7036},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7079},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7008},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7355},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7542},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7571},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7361},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7394},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7454},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7361},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7478},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7576},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7849},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7879},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7807},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7876},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.8046},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7776},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7834},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.789},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7764},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7711},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7397},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7381},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7402},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7448},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7416},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7514},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7547},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7548},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7453},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7481},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7308},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7465},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7591},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7565},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7639},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7668},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7616},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7402},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7308},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7278},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7229},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7138},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7216},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7187},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7177},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7155},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7059},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.709},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.6968},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.6955},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7044},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.6914},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7085},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7195},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7135},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7153},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7158},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7098},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7056},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.712},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7109},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7107},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7179},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7068},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7187},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7204},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7052},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7112},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.6943}],"priceMetricsList":[{"stockId":1000000931494,"date":"2026-04-23T16:00:00.000Z","cp":5719.34},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000931494,"cp":5740.99},{"stockId":1000000931494,"date":"2026-04-21T16:00:00.000Z","cp":5802.61},{"stockId":1000000931494,"date":"2026-04-20T16:00:00.000Z","cp":5612.69},{"stockId":1000000931494,"date":"2026-04-19T16:00:00.000Z","cp":5586.99},{"stockId":1000000931494,"date":"2026-04-16T16:00:00.000Z","cp":5452.23},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000931494,"cp":5380.27},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000931494,"cp":5299.81},{"stockId":1000000931494,"date":"2026-04-13T16:00:00.000Z","cp":5353.72},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000931494,"cp":5250.15},{"stockId":1000000931494,"date":"2026-04-09T16:00:00.000Z","cp":5201.55},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000931494,"cp":5053.3},{"stockId":1000000931494,"date":"2026-04-07T16:00:00.000Z","cp":5009.78},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000931494,"cp":4721.38},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000931494,"cp":4657.19},{"stockId":1000000931494,"date":"2026-04-01T16:00:00.000Z","cp":4661.78},{"stockId":1000000931494,"date":"2026-03-31T16:00:00.000Z","cp":4784.44},{"stockId":1000000931494,"date":"2026-03-30T16:00:00.000Z","cp":4644.64},{"stockId":1000000931494,"date":"2026-03-29T16:00:00.000Z","cp":4739.75},{"stockId":1000000931494,"date":"2026-03-26T16:00:00.000Z","cp":4792.63},{"stockId":1000000931494,"date":"2026-03-25T16:00:00.000Z","cp":4785.26},{"stockId":1000000931494,"date":"2026-03-24T16:00:00.000Z","cp":4895.85},{"stockId":1000000931494,"date":"2026-03-23T16:00:00.000Z","cp":4767.47},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000931494,"cp":4688.75},{"stockId":1000000931494,"date":"2026-03-19T16:00:00.000Z","cp":4928.15},{"stockId":1000000931494,"date":"2026-03-18T16:00:00.000Z","cp":4987.6},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000931494,"cp":5090.11},{"stockId":1000000931494,"date":"2026-03-16T16:00:00.000Z","cp":5022.74},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000931494,"cp":5162.05},{"stockId":1000000931494,"date":"2026-03-12T16:00:00.000Z","cp":5090.09},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000931494,"cp":5130.9},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000931494,"cp":5188.93},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000931494,"cp":5201.94},{"stockId":1000000931494,"date":"2026-03-08T16:00:00.000Z","cp":5030.98},{"stockId":1000000931494,"date":"2026-03-05T16:00:00.000Z","cp":5128},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000931494,"cp":5125.5},{"stockId":1000000931494,"date":"2026-03-03T16:00:00.000Z","cp":5044.24},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000931494,"cp":5078.78},{"stockId":1000000931494,"date":"2026-03-01T16:00:00.000Z","cp":5302.39},{"stockId":1000000931494,"date":"2026-02-26T16:00:00.000Z","cp":5359.26},{"stockId":1000000931494,"date":"2026-02-25T16:00:00.000Z","cp":5399.61},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000931494,"cp":5330.33},{"stockId":1000000931494,"date":"2026-02-23T16:00:00.000Z","cp":5294.53},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000931494,"cp":5202.63},{"stockId":1000000931494,"date":"2026-02-11T16:00:00.000Z","cp":5233.93},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000931494,"cp":5153.9},{"stockId":1000000931494,"date":"2026-02-09T16:00:00.000Z","cp":5219.11},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000931494,"cp":5197.67},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000931494,"cp":5048.48},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000931494,"cp":5076.2},{"stockId":1000000931494,"date":"2026-02-03T16:00:00.000Z","cp":5148.14},{"stockId":1000000931494,"date":"2026-02-02T16:00:00.000Z","cp":5259.07},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000931494,"cp":5187.41},{"stockId":1000000931494,"date":"2026-01-29T16:00:00.000Z","cp":5375.16},{"stockId":1000000931494,"date":"2026-01-28T16:00:00.000Z","cp":5322.12},{"stockId":1000000931494,"date":"2026-01-27T16:00:00.000Z","cp":5517.7},{"stockId":1000000931494,"date":"2026-01-26T16:00:00.000Z","cp":5494.38},{"stockId":1000000931494,"date":"2026-01-25T16:00:00.000Z","cp":5402.4},{"stockId":1000000931494,"date":"2026-01-22T16:00:00.000Z","cp":5521.79},{"stockId":1000000931494,"date":"2026-01-21T16:00:00.000Z","cp":5527.27},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000931494,"cp":5513.77},{"stockId":1000000931494,"date":"2026-01-19T16:00:00.000Z","cp":5373.73},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000931494,"cp":5453.11},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000931494,"cp":5491.64},{"stockId":1000000931494,"date":"2026-01-14T16:00:00.000Z","cp":5366.73},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000931494,"cp":5290.74},{"stockId":1000000931494,"date":"2026-01-12T16:00:00.000Z","cp":5258.42},{"stockId":1000000931494,"date":"2026-01-11T16:00:00.000Z","cp":5436.04},{"stockId":1000000931494,"date":"2026-01-08T16:00:00.000Z","cp":5371.02},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000931494,"cp":5316.82},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000931494,"cp":5331.48},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000931494,"cp":5334.51},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000931494,"cp":5258.43},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000931494,"cp":5086.35},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000931494,"cp":5165.2},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000931494,"cp":5120.85},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000931494,"cp":5103.23},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000931494,"cp":5136.46},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000931494,"cp":5124.53},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000931494,"cp":4997},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000931494,"cp":4967.43},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000931494,"cp":4835.07},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000931494,"cp":4838.17},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000931494,"cp":4934.73},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000931494,"cp":4801.29},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000931494,"cp":4871.3},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000931494,"cp":5021.19},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000931494,"cp":4961.04},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000931494,"cp":5058.16},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000931494,"cp":5089.55},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000931494,"cp":5051.11},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000931494,"cp":4928.28},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000931494,"cp":4914.74},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000931494,"cp":4883.4948},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000931494,"cp":4929.9989},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000931494,"cp":4956.73},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000931494,"cp":4870.65},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000931494,"cp":4816.32},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000931494,"cp":4804.77},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000931494,"cp":4707.98},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000931494,"cp":4603.52},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000931494,"cp":4626.33},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000931494,"cp":4839.04},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000931494,"cp":4876.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000931494,"cp":4906.4},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000931494,"cp":4921.26},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000931494,"cp":4923.91},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000931494,"cp":5105.89},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000931494,"cp":5041.61},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000931494,"cp":5058.58},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000931494,"cp":5171.97},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000931494,"cp":5250.19},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000931494,"cp":5362.25},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000931494,"cp":5210.9},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000931494,"cp":5207.07},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000931494,"cp":5310.17},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000931494,"cp":5317.77},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000931494,"cp":5509.76},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000931494,"cp":5642.27},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000931494,"cp":5527.85},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000931494,"cp":5543.71},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000931494,"cp":5386.93},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000931494,"cp":5154.7},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000931494,"cp":5197.49},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000931494,"cp":5237.51},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000931494,"cp":5013.59},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000931494,"cp":4936.36},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000931494,"cp":5178.93},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000931494,"cp":5185.61},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000931494,"cp":5041.4},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000931494,"cp":5285.31},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000931494,"cp":5333.98},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000931494,"cp":5638.41},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000931494,"cp":5520.94},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000931494,"cp":5435.98},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000931494,"cp":5323.35},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000931494,"cp":5522.18},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000931494,"cp":5485.14},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000931494,"cp":5359.35},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000931494,"cp":5358.82},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000931494,"cp":5116.74},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000931494,"cp":5134.61},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000931494,"cp":5086.22},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000931494,"cp":5017.77},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000931494,"cp":4989.92},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000931494,"cp":4983.94},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000931494,"cp":4903.01},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000931494,"cp":4626.13},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000931494,"cp":4541.2},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000931494,"cp":4682.45},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000931494,"cp":4687.25},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000931494,"cp":4489.48},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000931494,"cp":4692.05},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000931494,"cp":4747.98},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000931494,"cp":4905.78},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000931494,"cp":4866.45},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000931494,"cp":4842.66},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000931494,"cp":4567.19},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000931494,"cp":4547.12},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000931494,"cp":4532.29},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000931494,"cp":4418.62},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000931494,"cp":4181.96},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000931494,"cp":4193.9},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000931494,"cp":4079.93},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000931494,"cp":4074.83},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000931494,"cp":3987.01},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000931494,"cp":3927.46},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000931494,"cp":3939.91},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000931494,"cp":3860.74},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000931494,"cp":3773.33},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000931494,"cp":3707.33},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000931494,"cp":3748.21},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000931494,"cp":3733.32},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000931494,"cp":3707.84},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000931494,"cp":3680.9},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000931494,"cp":3662.46},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000931494,"cp":3714.21},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000931494,"cp":3735.83},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000931494,"cp":3757.97},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000931494,"cp":3704.28},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000931494,"cp":3680.07},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000931494,"cp":3627.46},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000931494,"cp":3578.42},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000931494,"cp":3590.73},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000931494,"cp":3591.92},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000931494,"cp":3570.33},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000931494,"cp":3589.07},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000931494,"cp":3495.82},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000931494,"cp":3498.16},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000931494,"cp":3459.64},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000931494,"cp":3454.69},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000931494,"cp":3429.54},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000931494,"cp":3432.36},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000931494,"cp":3449.31},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000931494,"cp":3372.04},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000931494,"cp":3407.16},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000931494,"cp":3434.99},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000931494,"cp":3355.82},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000931494,"cp":3425.93},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000931494,"cp":3434.93},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000931494,"cp":3390.08},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000931494,"cp":3359.25},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000931494,"cp":3393.15},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000931494,"cp":3342.81},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000931494,"cp":3280.33},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000931494,"cp":3263.16},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000931494,"cp":3289.99},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000931494,"cp":3311.82},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000931494,"cp":3275.02},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000931494,"cp":3278.53},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000931494,"cp":3254.08},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000931494,"cp":3289.26},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000931494,"cp":3293.79},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000931494,"cp":3276.12},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000931494,"cp":3334.65},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000931494,"cp":3319.37},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000931494,"cp":3333.02},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000931494,"cp":3255.37},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000931494,"cp":3200.3},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000931494,"cp":3199.54},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000931494,"cp":3263.04},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000931494,"cp":3196.63},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000931494,"cp":3205.75},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000931494,"cp":3257.54},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000931494,"cp":3255.35},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000931494,"cp":3303.4737},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000931494,"cp":3314.2097},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000931494,"cp":3338.6743},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000931494,"cp":3314.6821},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000931494,"cp":3322.0475},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000931494,"cp":3324.5825},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000931494,"cp":3394.7281},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000931494,"cp":3380.6705},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000931494,"cp":3397.46},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000931494,"cp":3325.02},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000931494,"cp":3385.64},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000931494,"cp":3364.59},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000931494,"cp":3375.75},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000931494,"cp":3303.01},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000931494,"cp":3264.89},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000931494,"cp":3249.97},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000931494,"cp":3264.05},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000931494,"cp":3238.05},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000931494,"cp":3280.13},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000931494,"cp":3242.38},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000931494,"cp":3275.32},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000931494,"cp":3226.17},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000931494,"cp":3216.61},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000931494,"cp":3209.38},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000931494,"cp":3230.55},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000931494,"cp":3278.2},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000931494,"cp":3266.48},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000931494,"cp":3160.15},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000931494,"cp":3068.8},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000931494,"cp":2987.89},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000931494,"cp":3065.02},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000931494,"cp":3421.69},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000931494,"cp":3540.53},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000931494,"cp":3541.71},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000931494,"cp":3556.91},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000931494,"cp":3583.96},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000931494,"cp":3610.6},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000931494,"cp":3593.18},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000931494,"cp":3592.49},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000931494,"cp":3649.74},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000931494,"cp":3635.6},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000931494,"cp":3711.7},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000931494,"cp":3742.27},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000931494,"cp":3798.46},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000931494,"cp":3763.98},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000931494,"cp":3774},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000931494,"cp":3692.41},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000931494,"cp":3786.18},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000931494,"cp":3801.81},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000931494,"cp":3815.18},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000931494,"cp":3818.03},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000931494,"cp":3870.22},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000931494,"cp":3808.94},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000931494,"cp":3782.64},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000931494,"cp":3734.7},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000931494,"cp":3763.09},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000931494,"cp":3936.72},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000931494,"cp":3971.21},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000931494,"cp":3955.98},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000931494,"cp":3966.96},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000931494,"cp":3957.16},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000931494,"cp":3811.87},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000931494,"cp":3802.01},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000931494,"cp":3698.57},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000931494,"cp":3772.25},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000931494,"cp":3737.89},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000931494,"cp":3724.86},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000931494,"cp":3816.29},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000931494,"cp":3709.21},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000931494,"cp":3724.77},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000931494,"cp":3698.15},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000931494,"cp":3657.51},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000931494,"cp":3543.55},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000931494,"cp":3489.96},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000931494,"cp":3594.6},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000931494,"cp":3526.82},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000931494,"cp":3589.7},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000931494,"cp":3580.41},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000931494,"cp":3524.62},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000931494,"cp":3482.28},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000931494,"cp":3413.31},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000931494,"cp":3449.43},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000931494,"cp":3494.16},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000931494,"cp":3349.38},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000931494,"cp":3374.31},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000931494,"cp":3411.32},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000931494,"cp":3386.69},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000931494,"cp":3416.84},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000931494,"cp":3278.46},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000931494,"cp":3296.93},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000931494,"cp":3368.44},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000931494,"cp":3502.61},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000931494,"cp":3632.18},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000931494,"cp":3595.72},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000931494,"cp":3639.88},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000931494,"cp":3551.02},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000931494,"cp":3576.75},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000931494,"cp":3523.83},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000931494,"cp":3600.98},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000931494,"cp":3538.35},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000931494,"cp":3445.5254},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000931494,"cp":3383.1065},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000931494,"cp":3384.5092},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000931494,"cp":3421.5879},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000931494,"cp":3481.3352},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000931494,"cp":3470.25},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000931494,"cp":3445.95},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000931494,"cp":3416.96},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000931494,"cp":3449.71},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000931494,"cp":3392.55},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000931494,"cp":3389.67},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000931494,"cp":3418.63},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000931494,"cp":3452.4424},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000931494,"cp":3394.39},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000931494,"cp":3334.89},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000931494,"cp":3369.29},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000931494,"cp":3248.86},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000931494,"cp":3269.03},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000931494,"cp":3323.77},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000931494,"cp":3461.48},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000931494,"cp":3469.57},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000931494,"cp":3469.94},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000931494,"cp":3387.27},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000931494,"cp":3484.73},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000931494,"cp":3576.42},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000931494,"cp":3708.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000931494,"cp":3704.9},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000931494,"cp":3751.51},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000931494,"cp":3600.77},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000931494,"cp":3619.05},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000931494,"cp":3559.27},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000931494,"cp":3565.67},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000931494,"cp":3419.99},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000931494,"cp":3364.88},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000931494,"cp":3482.41},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000931494,"cp":3439.97},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000931494,"cp":3451.69},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000931494,"cp":3445.25},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000931494,"cp":3439.61},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000931494,"cp":3403.55},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000931494,"cp":3432.3},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000931494,"cp":3466.44},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000931494,"cp":3469.47},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000931494,"cp":3378.25},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000931494,"cp":3115.34},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000931494,"cp":3115.47},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000931494,"cp":3189.27},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000931494,"cp":3258.72},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000931494,"cp":3142.9},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000931494,"cp":3320.13},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000931494,"cp":3394.32},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000931494,"cp":3540.77},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000931494,"cp":3168.39},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000931494,"cp":2827.53},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000931494,"cp":2651.19},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000931494,"cp":2580.68},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000931494,"cp":2567.55},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000931494,"cp":2457.57},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000931494,"cp":2464.48},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000931494,"cp":2454.61},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000931494,"cp":2433.14},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000931494,"cp":2469.42},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000931494,"cp":2478.76},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000931494,"cp":2502.76},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000931494,"cp":2517.9},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000931494,"cp":2500.56},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000931494,"cp":2515.69},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000931494,"cp":2568.1},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000931494,"cp":2576.13},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000931494,"cp":2606.2},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000931494,"cp":2585.62},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000931494,"cp":2669.2},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000931494,"cp":2568.06},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000931494,"cp":2533.53},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000931494,"cp":2533.08},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000931494,"cp":2595.98},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000931494,"cp":2601.43},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000931494,"cp":2600.47},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000931494,"cp":2629.24},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000931494,"cp":2611.99},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000931494,"cp":2634.92},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000931494,"cp":2633.79},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000931494,"cp":2629.86},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000931494,"cp":2627.05},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000931494,"cp":2647.11},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000931494,"cp":2618.99},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000931494,"cp":2627.58},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000931494,"cp":2608.11},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000931494,"cp":2597.62},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000931494,"cp":2615.89},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000931494,"cp":2589.1},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000931494,"cp":2726.03},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000931494,"cp":2801.75},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000931494,"cp":2813.57},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000931494,"cp":2726.71},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000931494,"cp":2740.66},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000931494,"cp":2765.47},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000931494,"cp":2727.49},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000931494,"cp":2764.9},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000931494,"cp":2803.1},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000931494,"cp":2911.76},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000931494,"cp":2922.85},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000931494,"cp":2893.16},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000931494,"cp":2922.22},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000931494,"cp":2992.13},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000931494,"cp":2882.16},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000931494,"cp":2905.32},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000931494,"cp":2928.12},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000931494,"cp":2878.89},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000931494,"cp":2856.97},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000931494,"cp":2733.27},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000931494,"cp":2726.31},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000931494,"cp":2734.68},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000931494,"cp":2752.5},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000931494,"cp":2740.01},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000931494,"cp":2781.54},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000931494,"cp":2795.7},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000931494,"cp":2756.72},{"stockId":1000000931494,"date":"2024-06-25T16:00:00.000Z","cp":2765.82},{"stockId":1000000931494,"date":"2024-06-24T16:00:00.000Z","cp":2698.2},{"stockId":1000000931494,"date":"2024-06-23T16:00:00.000Z","cp":2775.84},{"stockId":1000000931494,"date":"2024-06-20T16:00:00.000Z","cp":2827.86},{"stockId":1000000931494,"date":"2024-06-19T16:00:00.000Z","cp":2817.58},{"stockId":1000000931494,"date":"2024-06-18T16:00:00.000Z","cp":2847.46},{"stockId":1000000931494,"date":"2024-06-17T16:00:00.000Z","cp":2862.36},{"stockId":1000000931494,"date":"2024-06-16T16:00:00.000Z","cp":2840.32},{"stockId":1000000931494,"date":"2024-06-13T16:00:00.000Z","cp":2753.71},{"stockId":1000000931494,"date":"2024-06-12T16:00:00.000Z","cp":2715.85},{"stockId":1000000931494,"date":"2024-06-11T16:00:00.000Z","cp":2704.98},{"stockId":1000000931494,"date":"2024-06-10T16:00:00.000Z","cp":2686.15},{"stockId":1000000931494,"date":"2024-06-06T16:00:00.000Z","cp":2649.88},{"stockId":1000000931494,"date":"2024-06-05T16:00:00.000Z","cp":2683.41},{"stockId":1000000931494,"date":"2024-06-04T16:00:00.000Z","cp":2672.45},{"stockId":1000000931494,"date":"2024-06-03T16:00:00.000Z","cp":2668.12},{"stockId":1000000931494,"date":"2024-06-02T16:00:00.000Z","cp":2659.39},{"stockId":1000000931494,"date":"2024-05-30T16:00:00.000Z","cp":2621.14},{"stockId":1000000931494,"date":"2024-05-29T16:00:00.000Z","cp":2633.68},{"stockId":1000000931494,"date":"2024-05-28T16:00:00.000Z","cp":2585.98},{"stockId":1000000931494,"date":"2024-05-27T16:00:00.000Z","cp":2580.9},{"stockId":1000000931494,"date":"2024-05-26T16:00:00.000Z","cp":2616.02},{"stockId":1000000931494,"date":"2024-05-23T16:00:00.000Z","cp":2564.77},{"stockId":1000000931494,"date":"2024-05-22T16:00:00.000Z","cp":2634.79},{"stockId":1000000931494,"date":"2024-05-21T16:00:00.000Z","cp":2679.46},{"stockId":1000000931494,"date":"2024-05-20T16:00:00.000Z","cp":2655.65},{"stockId":1000000931494,"date":"2024-05-19T16:00:00.000Z","cp":2663.27},{"stockId":1000000931494,"date":"2024-05-16T16:00:00.000Z","cp":2664.88},{"stockId":1000000931494,"date":"2024-05-15T16:00:00.000Z","cp":2641.06},{"stockId":1000000931494,"date":"2024-05-14T16:00:00.000Z","cp":2625.16},{"stockId":1000000931494,"date":"2024-05-13T16:00:00.000Z","cp":2650.88},{"stockId":1000000931494,"date":"2024-05-12T16:00:00.000Z","cp":2646.75},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000931494,"cp":2645.25},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000931494,"cp":2674.1},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000931494,"cp":2629.14},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000931494,"cp":2677.85},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000931494,"cp":2684.78},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000931494,"cp":2624},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000931494,"cp":2648.27},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000931494,"cp":2580.12}]}