window.pageData = {"fund":{"_id":3000000022664,"name":"华泰柏瑞纳斯达克100交易型开放式指数证券投资基金发起式联接基金（QDII）","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"022664","tickerId":22664,"shortName":"华泰柏瑞纳斯达克 100ETF 发起式联接（QDII）I","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2024-11-25T16:00:00.000Z","pinyin":"htbrnsdk100jyxkfszszqtzjjfqsljjj(qdii)","fundCollectionId":4000050440000,"followedNum":1,"indexId":101000000009592,"index":{"areaCode":"us","exchange":"nasdaq","name":"纳斯达克100指数","stockCode":".NDX","tickerId":9592,"stockType":"index"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50440000","tickerId":50440000,"name":"华泰柏瑞基金管理有限公司"},"managers":[{"name":"李沐阳","stockType":"fund_manager","stockCode":"db20783990","exchange":"fm","tickerId":121325217900}],"targetFunds":[{"shortName":"华泰柏瑞纳斯达克100ETF(QDII)","stockType":"fund","stockCode":"513110","exchange":"sh","tickerId":513110}],"hotMetrics":{"fss":{"stockId":3000000022664,"type":"fss","last_data_date":"2025-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":2042,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0},"fpr":{"stockId":3000000022664,"type":"fpr","f_p_r_fys_ssc":573,"f_p_r_fys_ssrp":0.44755244755244755,"f_p_r_m1_ssc":582,"f_p_r_m1_ssrp":0.3080895008605852,"f_p_r_m3_ssc":575,"f_p_r_m3_ssrp":0.3606271777003484,"f_cagr_p_r_fs_ssc":581,"f_cagr_p_r_fs_ssrp":0.3793103448275862,"f_p_r_m6_ssc":566,"f_p_r_m6_ssrp":0.4495575221238938,"f_p_r_y1_ssc":544,"f_p_r_y1_ssrp":0.34990791896869244},"fp":{"stockId":3000000022664,"type":"fp","f_p_r_d1":-0.026317894568434363,"f_cagr_p_r_fs":0.11246713342595571,"f_p_r_m1":0.09287925696594468,"f_p_r_fys":0.020848745712557015,"f_p_r_m3":0.022154882154882705,"last_data_date":"2026-04-22T16:00:00.000Z","f_p_r_m6":0.02160452281599179,"f_p_r_y1":0.32290395677183237},"ff":{"stockId":3000000022664,"type":"ff","f_m_f":29670,"f_m_f_r":0.005,"f_c_f":9070,"f_c_f_r":0.0015,"f_m_a_c_f":38740,"f_m_a_c_f_r":0.006500000000000001,"f_m_c_f_d":"2024-11-26T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-11-26T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006500000000000001},"f_nlacan":{"stockId":3000000022664,"type":"f_nlacan","f_nv_d":"2026-04-22T16:00:00.000Z","f_nv":1.5179,"f_nv_cr":-0.005177611744658583},"f_as":{"stockId":3000000022664,"type":"f_as","f_tas":56344069.3128,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000019524,"__csrcFundId":13177,"stockCode":"019524","masterFundShortName":"华泰柏瑞纳斯达克100ETF发起式联接（QDII）A/C","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","tickerId":19524,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-24T17:13:13.913Z","status":"normal","exchange":"jj","shortName":"华泰柏瑞纳斯达克100ETF发起式联接（QDII）A","fundCollectionId":4000050440000,"setUpAssetScale":10005416.28,"setUpDate":"2023-10-18T16:00:00.000Z","setUpShares":10005416.28,"inceptionDate":"2023-10-19T16:00:00.000Z","name":"华泰柏瑞纳斯达克100交易型开放式指数证券投资基金发起式联接基金（QDII）","pinyin":"htbrnsdk100jyxkfszszqtzjjfqsljjj(qdii)","followedNum":37,"memoNum":3,"__indexSourceEastMoney":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":101000000009592},{"_id":3000000019525,"fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"019525","tickerId":19525,"shortName":"华泰柏瑞纳斯达克100ETF发起式联接（QDII）C","currency":"CNY","__csrcFundId":13177,"lastUpdated":"2026-04-24T17:13:13.945Z","fundCollectionId":4000050440000,"setUpAssetScale":150,"setUpDate":"2023-10-18T16:00:00.000Z","setUpShares":150,"inceptionDate":"2023-10-19T16:00:00.000Z","etfFundFlag":1,"exchange":"jj","feederFundFlag":1,"indexFundFlag":1,"masterFundFlag":null,"name":"华泰柏瑞纳斯达克100交易型开放式指数证券投资基金发起式联接基金（QDII）","activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htbrnsdk100jyxkfszszqtzjjfqsljjj(qdii)","followedNum":15,"__indexSourceEastMoney":1,"indexId":101000000009592}]},"index":{"_id":101000000009592,"areaCode":"us","market":"us","exchange":"nasdaq","currency":"USD","fsTableType":"non_financial","source":"usi","ticker":"Nasdaq-100","name":"纳斯达克100指数","description":"纳斯达克100指数是由在纳斯达克证券交易所上市的100家最大的非金融公司发行的101种股票组成的股票市场指数。 它是一种修正的市值加权指数。","launchDate":"1970-01-01T00:00:00.000Z","stockCode":".NDX","tickerId":9592,"stockType":"index","lastUpdated":"2025-05-21T10:01:46.274Z","followedNum":4124,"memoNum":96,"constituentsMarkets":["us"],"pinyin":"nsdk100zs","deleteStatus":"success","isBlocked":true,"calculationMethod":"modified_cap_weighted"},"managerEmploymentList":[{"_id":"69eb88c7268fdedf3526adea","stockId":3000000022664,"source":"cn_info","declarationDate":"2024-11-22T16:00:00.000Z","appointmentDate":"2024-11-25T16:00:00.000Z","isEmployed":true,"managerId":7121325217900,"manager":{"_id":7121325217900,"name":"李沐阳","tickerId":121325217900,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20783990","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000022664,"name":"华泰柏瑞纳斯达克100交易型开放式指数证券投资基金发起式联接基金（QDII）","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","stockCode":"022664","tickerId":22664,"shortName":"华泰柏瑞纳斯达克 100ETF 发起式联接（QDII）I","currency":"CNY","exchange":"jj","inceptionDate":"2024-11-25T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000022664,"type":"f_as","f_m_f":29670,"f_m_f_r":0.005,"f_c_f":9070,"f_c_f_r":0.0015,"f_m_a_c_f":38740,"f_m_a_c_f_r":0.006500000000000001,"f_m_c_f_d":"2024-11-26T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-11-26T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006500000000000001,"f_tas":56344069.3128,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":5,"managerYearStartProfit":0.0208,"managerCagr":0.1125,"managerTotalProfit":0.162,"indexYearStartProfit":0.0518,"indexCagr":0.1916,"indexTotalProfit":0.2801}],"influencesList":[],"netValueList":[{"date":"2026-04-22T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.5179},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.5258},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.5007},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.5077},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.5117},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4936},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4861},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4672},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4443},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4302},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4284},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4195},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3854},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3786},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3778},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3789},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3668},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3249},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3334},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3565},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3851},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.377},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3889},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3709},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3969},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3995},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4194},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4145},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.399},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4063},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4287},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4295},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4334},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4136},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4336},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4396},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4189},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4363},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4345},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4384},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4562},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4389},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4246},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4522},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4487},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4576},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4484},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4192},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4374},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4636},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4874},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4769},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.497},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.5045},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.5019},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4891},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.485},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.482},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4714},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4525},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.484},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4847},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4854},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4821},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4969},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4995},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4989},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.486},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.494},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.493},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.481},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4869},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.49},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4972},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4986},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.5001},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4975},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4914},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4847},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4681},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4475},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4749},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4725},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4793},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.5076},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.5138},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.5083},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.506},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.5093},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.5028},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.5046},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.5026},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4902},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4959},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4849},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4853},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4737},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4662},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4317},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.422},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4538},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4464},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4628},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4748},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4748},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.5031},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.5047},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.5089},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.478},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4824},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.5105},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.5},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.5302},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.5256},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.5187},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.5393},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.5338},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.5238},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4999},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4858},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.475},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4884},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4904},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4724},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.464},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4697},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4612},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4704},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4424},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4919},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4657},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4611},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4547},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4598},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4638},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4749},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4676},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4572},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4427},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4459},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4476},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4359},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4307},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4232},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4217},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4178},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4124},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4111},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3998},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3892},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3993},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3986},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4154},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4085},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4076},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4016},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4087},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3881},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3956},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4029},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4207},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4215},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4277},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4288},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4296},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4116},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.416},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4027},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3997},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.382},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3923},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3699},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.396},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4022},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4014},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.4033},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3976},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3941},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3914},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3866},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3945},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3876},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3876},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.379},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3772},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3755},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.371},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3745},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3772},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3679},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3665},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3774},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3772},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3648},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3554},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3678},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3604},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3553},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3442},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3413},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.323},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3097},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3156},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3162},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.316},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3294},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3116},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3287},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3259},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3312},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3232},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.321},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3087},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3192},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3155},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.2965},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.299},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.2962},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3014},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.2719},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.2734},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.2846},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.2834},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3046},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3041},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.2989},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.2978},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.2914},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.2735},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.2268},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.2266},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.2142},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.2095},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.1957},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.189},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.1898},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.1775},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.1474},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.1224},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.095},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.1215},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.1218},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.1225},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.1555},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.1537},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.1471},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.1269},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.1734},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.0531},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.0714},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.1303},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.189},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.1805},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.1717},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.1716},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.201},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.2078},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.2293},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.2234},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.2},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.1959},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.1985},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.1849},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.203},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.1977},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.1708},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.1913},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.179},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.1822},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.226},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.2172},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.2501},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.2347},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.2392},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.2653},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.2466},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.2793},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.2767},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.2914},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3057},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3319},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3377},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3367},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3341},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3342},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3296},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3118},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3105},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3139},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.2987},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3147},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3081},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.2785},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3151},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3224},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3195},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3036},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.2997},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.2998},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.2798},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.2883},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.2605},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.2621},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.2661},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.2889},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.2908},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.2933},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3181},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3077},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.2926},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.2983},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3095},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3253},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3454},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3497},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.351},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3375},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.325},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3153},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.32},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3655},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3715},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3537},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.344},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3527},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.331},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3349},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3448},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3339},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3388},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3247},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3187},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3059},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.2955},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.297},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000022664,"lxr_nv_fc":1.3063}],"priceMetricsList":[{"stockId":101000000009592,"date":"2026-04-24T04:00:00.000Z","cp":27303.67},{"stockId":101000000009592,"date":"2026-04-23T04:00:00.000Z","cp":26782.62},{"stockId":101000000009592,"date":"2026-04-22T04:00:00.000Z","cp":26937.27},{"stockId":101000000009592,"date":"2026-04-21T04:00:00.000Z","cp":26479.47},{"stockId":101000000009592,"date":"2026-04-20T04:00:00.000Z","cp":26590.34},{"stockId":101000000009592,"date":"2026-04-17T04:00:00.000Z","cp":26672.43},{"stockId":101000000009592,"date":"2026-04-16T04:00:00.000Z","cp":26333},{"stockId":101000000009592,"date":"2026-04-15T04:00:00.000Z","cp":26204.58},{"stockId":101000000009592,"date":"2026-04-14T04:00:00.000Z","cp":25842},{"date":"2026-04-13T04:00:00.000Z","stockId":101000000009592,"cp":25383.72},{"stockId":101000000009592,"date":"2026-04-10T04:00:00.000Z","cp":25116.34},{"stockId":101000000009592,"date":"2026-04-09T04:00:00.000Z","cp":25082.09},{"stockId":101000000009592,"date":"2026-04-08T04:00:00.000Z","cp":24903.17},{"stockId":101000000009592,"date":"2026-04-07T04:00:00.000Z","cp":24202.37},{"stockId":101000000009592,"date":"2026-04-06T04:00:00.000Z","cp":24192.17},{"stockId":101000000009592,"date":"2026-04-02T04:00:00.000Z","cp":24045.53},{"date":"2026-04-01T04:00:00.000Z","stockId":101000000009592,"cp":24019.99},{"stockId":101000000009592,"date":"2026-03-31T04:00:00.000Z","cp":23740.19},{"date":"2026-03-30T04:00:00.000Z","stockId":101000000009592,"cp":22953.38},{"date":"2026-03-27T04:00:00.000Z","stockId":101000000009592,"cp":23132.77},{"stockId":101000000009592,"date":"2026-03-26T04:00:00.000Z","cp":23586.99},{"stockId":101000000009592,"date":"2026-03-25T04:00:00.000Z","cp":24162.98},{"date":"2026-03-24T04:00:00.000Z","stockId":101000000009592,"cp":24002.45},{"date":"2026-03-23T04:00:00.000Z","stockId":101000000009592,"cp":24188.59},{"date":"2026-03-20T04:00:00.000Z","stockId":101000000009592,"cp":23898.15},{"date":"2026-03-19T04:00:00.000Z","stockId":101000000009592,"cp":24355.28},{"stockId":101000000009592,"date":"2026-03-18T04:00:00.000Z","cp":24425.09},{"stockId":101000000009592,"date":"2026-03-17T04:00:00.000Z","cp":24780.42},{"date":"2026-03-16T04:00:00.000Z","stockId":101000000009592,"cp":24655.34},{"date":"2026-03-13T04:00:00.000Z","stockId":101000000009592,"cp":24380.73},{"date":"2026-03-12T04:00:00.000Z","stockId":101000000009592,"cp":24533.58},{"date":"2026-03-11T04:00:00.000Z","stockId":101000000009592,"cp":24965.01},{"date":"2026-03-10T04:00:00.000Z","stockId":101000000009592,"cp":24956.47},{"date":"2026-03-09T04:00:00.000Z","stockId":101000000009592,"cp":24967.25},{"stockId":101000000009592,"date":"2026-03-06T05:00:00.000Z","cp":24643.01},{"stockId":101000000009592,"date":"2026-03-05T05:00:00.000Z","cp":25020.41},{"date":"2026-03-04T05:00:00.000Z","stockId":101000000009592,"cp":25093.68},{"stockId":101000000009592,"date":"2026-03-03T05:00:00.000Z","cp":24720.08},{"date":"2026-03-02T05:00:00.000Z","stockId":101000000009592,"cp":24992.6},{"date":"2026-02-27T05:00:00.000Z","stockId":101000000009592,"cp":24960.04},{"date":"2026-02-26T05:00:00.000Z","stockId":101000000009592,"cp":25034.37},{"date":"2026-02-25T05:00:00.000Z","stockId":101000000009592,"cp":25329.04},{"date":"2026-02-24T05:00:00.000Z","stockId":101000000009592,"cp":24977.04},{"date":"2026-02-23T05:00:00.000Z","stockId":101000000009592,"cp":24708.94},{"date":"2026-02-20T05:00:00.000Z","stockId":101000000009592,"cp":25012.62},{"date":"2026-02-19T05:00:00.000Z","stockId":101000000009592,"cp":24797.34},{"date":"2026-02-18T05:00:00.000Z","stockId":101000000009592,"cp":24898.87},{"date":"2026-02-17T05:00:00.000Z","stockId":101000000009592,"cp":24701.6},{"date":"2026-02-13T05:00:00.000Z","stockId":101000000009592,"cp":24732.73},{"date":"2026-02-12T05:00:00.000Z","stockId":101000000009592,"cp":24687.61},{"date":"2026-02-11T05:00:00.000Z","stockId":101000000009592,"cp":25201.26},{"stockId":101000000009592,"date":"2026-02-10T05:00:00.000Z","cp":25127.64},{"date":"2026-02-09T05:00:00.000Z","stockId":101000000009592,"cp":25268.14},{"date":"2026-02-06T05:00:00.000Z","stockId":101000000009592,"cp":25075.77},{"date":"2026-02-05T05:00:00.000Z","stockId":101000000009592,"cp":24548.69},{"date":"2026-02-04T05:00:00.000Z","stockId":101000000009592,"cp":24891.24},{"date":"2026-02-03T05:00:00.000Z","stockId":101000000009592,"cp":25338.62},{"date":"2026-02-02T05:00:00.000Z","stockId":101000000009592,"cp":25738.61},{"date":"2026-01-30T05:00:00.000Z","stockId":101000000009592,"cp":25552.39},{"date":"2026-01-29T05:00:00.000Z","stockId":101000000009592,"cp":25884.3},{"stockId":101000000009592,"date":"2026-01-28T05:00:00.000Z","cp":26022.79},{"stockId":101000000009592,"date":"2026-01-27T05:00:00.000Z","cp":25939.74},{"date":"2026-01-26T05:00:00.000Z","stockId":101000000009592,"cp":25713.21},{"date":"2026-01-23T05:00:00.000Z","stockId":101000000009592,"cp":25605.47},{"date":"2026-01-22T05:00:00.000Z","stockId":101000000009592,"cp":25518.35},{"date":"2026-01-21T05:00:00.000Z","stockId":101000000009592,"cp":25326.58},{"stockId":101000000009592,"date":"2026-01-20T05:00:00.000Z","cp":24987.57},{"date":"2026-01-16T05:00:00.000Z","stockId":101000000009592,"cp":25529.26},{"stockId":101000000009592,"date":"2026-01-15T05:00:00.000Z","cp":25547.08},{"date":"2026-01-14T05:00:00.000Z","stockId":101000000009592,"cp":25465.94},{"stockId":101000000009592,"date":"2026-01-13T05:00:00.000Z","cp":25741.95},{"stockId":101000000009592,"date":"2026-01-12T05:00:00.000Z","cp":25787.66},{"date":"2026-01-09T05:00:00.000Z","stockId":101000000009592,"cp":25766.26},{"date":"2026-01-08T05:00:00.000Z","stockId":101000000009592,"cp":25507.1},{"date":"2026-01-07T05:00:00.000Z","stockId":101000000009592,"cp":25653.9},{"date":"2026-01-06T05:00:00.000Z","stockId":101000000009592,"cp":25639.71},{"date":"2026-01-05T05:00:00.000Z","stockId":101000000009592,"cp":25401.32},{"date":"2026-01-02T05:00:00.000Z","stockId":101000000009592,"cp":25206.17},{"date":"2025-12-31T05:00:00.000Z","stockId":101000000009592,"cp":25249.85},{"date":"2025-12-30T05:00:00.000Z","stockId":101000000009592,"cp":25462.56},{"date":"2025-12-29T05:00:00.000Z","stockId":101000000009592,"cp":25525.56},{"date":"2025-12-26T05:00:00.000Z","stockId":101000000009592,"cp":25644.39},{"date":"2025-12-24T05:00:00.000Z","stockId":101000000009592,"cp":25656.15},{"date":"2025-12-23T05:00:00.000Z","stockId":101000000009592,"cp":25587.83},{"date":"2025-12-22T05:00:00.000Z","stockId":101000000009592,"cp":25461.7},{"date":"2025-12-19T05:00:00.000Z","stockId":101000000009592,"cp":25346.18},{"date":"2025-12-18T05:00:00.000Z","stockId":101000000009592,"cp":25019.37},{"date":"2025-12-17T05:00:00.000Z","stockId":101000000009592,"cp":24647.61},{"date":"2025-12-16T05:00:00.000Z","stockId":101000000009592,"cp":25132.94},{"date":"2025-12-15T05:00:00.000Z","stockId":101000000009592,"cp":25067.26},{"date":"2025-12-12T05:00:00.000Z","stockId":101000000009592,"cp":25196.73},{"date":"2025-12-11T05:00:00.000Z","stockId":101000000009592,"cp":25686.68},{"date":"2025-12-10T05:00:00.000Z","stockId":101000000009592,"cp":25776.44},{"date":"2025-12-09T05:00:00.000Z","stockId":101000000009592,"cp":25668.69},{"date":"2025-12-08T05:00:00.000Z","stockId":101000000009592,"cp":25627.95},{"date":"2025-12-05T05:00:00.000Z","stockId":101000000009592,"cp":25692.05},{"date":"2025-12-04T05:00:00.000Z","stockId":101000000009592,"cp":25581.7},{"date":"2025-12-03T05:00:00.000Z","stockId":101000000009592,"cp":25606.54},{"date":"2025-12-02T05:00:00.000Z","stockId":101000000009592,"cp":25555.86},{"date":"2025-12-01T05:00:00.000Z","stockId":101000000009592,"cp":25342.85},{"date":"2025-11-28T05:00:00.000Z","stockId":101000000009592,"cp":25434.89},{"date":"2025-11-26T05:00:00.000Z","stockId":101000000009592,"cp":25236.94},{"date":"2025-11-25T05:00:00.000Z","stockId":101000000009592,"cp":25018.36},{"date":"2025-11-24T05:00:00.000Z","stockId":101000000009592,"cp":24873.85},{"date":"2025-11-21T05:00:00.000Z","stockId":101000000009592,"cp":24239.57},{"date":"2025-11-20T05:00:00.000Z","stockId":101000000009592,"cp":24054.38},{"date":"2025-11-19T05:00:00.000Z","stockId":101000000009592,"cp":24640.52},{"date":"2025-11-18T05:00:00.000Z","stockId":101000000009592,"cp":24503.1},{"date":"2025-11-17T05:00:00.000Z","stockId":101000000009592,"cp":24799.92},{"date":"2025-11-14T05:00:00.000Z","stockId":101000000009592,"cp":25008.24},{"date":"2025-11-13T05:00:00.000Z","stockId":101000000009592,"cp":24993.46},{"date":"2025-11-12T05:00:00.000Z","stockId":101000000009592,"cp":25517.33},{"date":"2025-11-11T05:00:00.000Z","stockId":101000000009592,"cp":25533.49},{"date":"2025-11-10T05:00:00.000Z","stockId":101000000009592,"cp":25611.74},{"date":"2025-11-07T05:00:00.000Z","stockId":101000000009592,"cp":25059.81},{"date":"2025-11-06T05:00:00.000Z","stockId":101000000009592,"cp":25130.04},{"date":"2025-11-05T05:00:00.000Z","stockId":101000000009592,"cp":25620.03},{"date":"2025-11-04T05:00:00.000Z","stockId":101000000009592,"cp":25435.7},{"date":"2025-11-03T05:00:00.000Z","stockId":101000000009592,"cp":25972.94},{"date":"2025-10-31T04:00:00.000Z","stockId":101000000009592,"cp":25858.13},{"date":"2025-10-30T04:00:00.000Z","stockId":101000000009592,"cp":25734.81},{"date":"2025-10-29T04:00:00.000Z","stockId":101000000009592,"cp":26119.85},{"date":"2025-10-28T04:00:00.000Z","stockId":101000000009592,"cp":26012.16},{"date":"2025-10-27T04:00:00.000Z","stockId":101000000009592,"cp":25821.55},{"date":"2025-10-24T04:00:00.000Z","stockId":101000000009592,"cp":25358.16},{"date":"2025-10-23T04:00:00.000Z","stockId":101000000009592,"cp":25097.42},{"date":"2025-10-22T04:00:00.000Z","stockId":101000000009592,"cp":24879},{"date":"2025-10-21T04:00:00.000Z","stockId":101000000009592,"cp":25127.13},{"date":"2025-10-20T04:00:00.000Z","stockId":101000000009592,"cp":25141.02},{"date":"2025-10-17T04:00:00.000Z","stockId":101000000009592,"cp":24817.95},{"date":"2025-10-16T04:00:00.000Z","stockId":101000000009592,"cp":24657.24},{"date":"2025-10-15T04:00:00.000Z","stockId":101000000009592,"cp":24745.36},{"date":"2025-10-14T04:00:00.000Z","stockId":101000000009592,"cp":24579.32},{"date":"2025-10-13T04:00:00.000Z","stockId":101000000009592,"cp":24750.25},{"date":"2025-10-10T04:00:00.000Z","stockId":101000000009592,"cp":24221.75},{"date":"2025-10-09T04:00:00.000Z","stockId":101000000009592,"cp":25098.18},{"date":"2025-10-08T04:00:00.000Z","stockId":101000000009592,"cp":25136.62},{"date":"2025-10-07T04:00:00.000Z","stockId":101000000009592,"cp":24840.23},{"date":"2025-10-06T04:00:00.000Z","stockId":101000000009592,"cp":24978.56},{"date":"2025-10-03T04:00:00.000Z","stockId":101000000009592,"cp":24785.52},{"date":"2025-10-02T04:00:00.000Z","stockId":101000000009592,"cp":24892.76},{"date":"2025-10-01T04:00:00.000Z","stockId":101000000009592,"cp":24800.86},{"date":"2025-09-30T04:00:00.000Z","stockId":101000000009592,"cp":24679.99},{"date":"2025-09-29T04:00:00.000Z","stockId":101000000009592,"cp":24611.35},{"date":"2025-09-26T04:00:00.000Z","stockId":101000000009592,"cp":24503.85},{"date":"2025-09-25T04:00:00.000Z","stockId":101000000009592,"cp":24397.31},{"date":"2025-09-24T04:00:00.000Z","stockId":101000000009592,"cp":24503.57},{"date":"2025-09-23T04:00:00.000Z","stockId":101000000009592,"cp":24580.17},{"date":"2025-09-22T04:00:00.000Z","stockId":101000000009592,"cp":24761.07},{"date":"2025-09-19T04:00:00.000Z","stockId":101000000009592,"cp":24626.25},{"date":"2025-09-18T04:00:00.000Z","stockId":101000000009592,"cp":24454.89},{"date":"2025-09-17T04:00:00.000Z","stockId":101000000009592,"cp":24223.69},{"date":"2025-09-16T04:00:00.000Z","stockId":101000000009592,"cp":24274.25},{"date":"2025-09-15T04:00:00.000Z","stockId":101000000009592,"cp":24293.78},{"date":"2025-09-12T04:00:00.000Z","stockId":101000000009592,"cp":24092.19},{"date":"2025-09-11T04:00:00.000Z","stockId":101000000009592,"cp":23992.56},{"date":"2025-09-10T04:00:00.000Z","stockId":101000000009592,"cp":23849.27},{"date":"2025-09-09T04:00:00.000Z","stockId":101000000009592,"cp":23839.8},{"date":"2025-09-08T04:00:00.000Z","stockId":101000000009592,"cp":23762.3},{"date":"2025-09-05T04:00:00.000Z","stockId":101000000009592,"cp":23652.44},{"date":"2025-09-04T04:00:00.000Z","stockId":101000000009592,"cp":23633.01},{"date":"2025-09-03T04:00:00.000Z","stockId":101000000009592,"cp":23414.84},{"date":"2025-09-02T04:00:00.000Z","stockId":101000000009592,"cp":23231.11},{"date":"2025-08-29T04:00:00.000Z","stockId":101000000009592,"cp":23415.42},{"date":"2025-08-28T04:00:00.000Z","stockId":101000000009592,"cp":23703.45},{"date":"2025-08-27T04:00:00.000Z","stockId":101000000009592,"cp":23565.85},{"date":"2025-08-26T04:00:00.000Z","stockId":101000000009592,"cp":23525.29},{"date":"2025-08-25T04:00:00.000Z","stockId":101000000009592,"cp":23425.6},{"date":"2025-08-22T04:00:00.000Z","stockId":101000000009592,"cp":23498.12},{"date":"2025-08-21T04:00:00.000Z","stockId":101000000009592,"cp":23142.58},{"date":"2025-08-20T04:00:00.000Z","stockId":101000000009592,"cp":23249.57},{"date":"2025-08-19T04:00:00.000Z","stockId":101000000009592,"cp":23384.77},{"date":"2025-08-18T04:00:00.000Z","stockId":101000000009592,"cp":23713.76},{"date":"2025-08-15T04:00:00.000Z","stockId":101000000009592,"cp":23712.07},{"date":"2025-08-14T04:00:00.000Z","stockId":101000000009592,"cp":23832.44},{"date":"2025-08-13T04:00:00.000Z","stockId":101000000009592,"cp":23849.04},{"date":"2025-08-12T04:00:00.000Z","stockId":101000000009592,"cp":23839.2},{"date":"2025-08-11T04:00:00.000Z","stockId":101000000009592,"cp":23526.63},{"date":"2025-08-08T04:00:00.000Z","stockId":101000000009592,"cp":23611.27},{"date":"2025-08-07T04:00:00.000Z","stockId":101000000009592,"cp":23389.53},{"date":"2025-08-06T04:00:00.000Z","stockId":101000000009592,"cp":23315.04},{"date":"2025-08-05T04:00:00.000Z","stockId":101000000009592,"cp":23018.56},{"date":"2025-08-04T04:00:00.000Z","stockId":101000000009592,"cp":23188.61},{"date":"2025-08-01T04:00:00.000Z","stockId":101000000009592,"cp":22763.31},{"date":"2025-07-31T04:00:00.000Z","stockId":101000000009592,"cp":23218.12},{"date":"2025-07-30T04:00:00.000Z","stockId":101000000009592,"cp":23345.41},{"date":"2025-07-29T04:00:00.000Z","stockId":101000000009592,"cp":23308.3},{"date":"2025-07-28T04:00:00.000Z","stockId":101000000009592,"cp":23356.27},{"date":"2025-07-25T04:00:00.000Z","stockId":101000000009592,"cp":23272.25},{"date":"2025-07-24T04:00:00.000Z","stockId":101000000009592,"cp":23219.86},{"date":"2025-07-23T04:00:00.000Z","stockId":101000000009592,"cp":23162.41},{"date":"2025-07-22T04:00:00.000Z","stockId":101000000009592,"cp":23063.58},{"date":"2025-07-21T04:00:00.000Z","stockId":101000000009592,"cp":23180.06},{"date":"2025-07-18T04:00:00.000Z","stockId":101000000009592,"cp":23065.47},{"date":"2025-07-17T04:00:00.000Z","stockId":101000000009592,"cp":23081.05},{"date":"2025-07-16T04:00:00.000Z","stockId":101000000009592,"cp":22907.97},{"date":"2025-07-15T04:00:00.000Z","stockId":101000000009592,"cp":22884.59},{"date":"2025-07-14T04:00:00.000Z","stockId":101000000009592,"cp":22855.63},{"date":"2025-07-11T04:00:00.000Z","stockId":101000000009592,"cp":22780.6},{"date":"2025-07-10T04:00:00.000Z","stockId":101000000009592,"cp":22829.26},{"date":"2025-07-09T04:00:00.000Z","stockId":101000000009592,"cp":22864.91},{"date":"2025-07-08T04:00:00.000Z","stockId":101000000009592,"cp":22702.25},{"date":"2025-07-07T04:00:00.000Z","stockId":101000000009592,"cp":22685.57},{"date":"2025-07-03T04:00:00.000Z","stockId":101000000009592,"cp":22866.97},{"date":"2025-07-02T04:00:00.000Z","stockId":101000000009592,"cp":22641.89},{"date":"2025-07-01T04:00:00.000Z","stockId":101000000009592,"cp":22478.14},{"date":"2025-06-30T04:00:00.000Z","stockId":101000000009592,"cp":22679.01},{"date":"2025-06-27T04:00:00.000Z","stockId":101000000009592,"cp":22534.2},{"date":"2025-06-26T04:00:00.000Z","stockId":101000000009592,"cp":22447.29},{"date":"2025-06-25T04:00:00.000Z","stockId":101000000009592,"cp":22237.74},{"date":"2025-06-24T04:00:00.000Z","stockId":101000000009592,"cp":22190.52},{"date":"2025-06-23T04:00:00.000Z","stockId":101000000009592,"cp":21856.33},{"date":"2025-06-20T04:00:00.000Z","stockId":101000000009592,"cp":21626.39},{"date":"2025-06-18T04:00:00.000Z","stockId":101000000009592,"cp":21719.69},{"date":"2025-06-17T04:00:00.000Z","stockId":101000000009592,"cp":21719.08},{"date":"2025-06-16T04:00:00.000Z","stockId":101000000009592,"cp":21937.57},{"date":"2025-06-13T04:00:00.000Z","stockId":101000000009592,"cp":21631.04},{"date":"2025-06-12T04:00:00.000Z","stockId":101000000009592,"cp":21913.32},{"date":"2025-06-11T04:00:00.000Z","stockId":101000000009592,"cp":21860.8},{"date":"2025-06-10T04:00:00.000Z","stockId":101000000009592,"cp":21941.92},{"date":"2025-06-09T04:00:00.000Z","stockId":101000000009592,"cp":21797.87},{"date":"2025-06-06T04:00:00.000Z","stockId":101000000009592,"cp":21761.79},{"date":"2025-06-05T04:00:00.000Z","stockId":101000000009592,"cp":21547.43},{"date":"2025-06-04T04:00:00.000Z","stockId":101000000009592,"cp":21721.92},{"date":"2025-06-03T04:00:00.000Z","stockId":101000000009592,"cp":21662.58},{"date":"2025-06-02T04:00:00.000Z","stockId":101000000009592,"cp":21491.75},{"date":"2025-05-30T04:00:00.000Z","stockId":101000000009592,"cp":21340.99},{"date":"2025-05-29T04:00:00.000Z","stockId":101000000009592,"cp":21363.95},{"date":"2025-05-28T04:00:00.000Z","stockId":101000000009592,"cp":21318.17},{"date":"2025-05-27T04:00:00.000Z","stockId":101000000009592,"cp":21414.99},{"date":"2025-05-23T04:00:00.000Z","stockId":101000000009592,"cp":20915.65},{"date":"2025-05-22T04:00:00.000Z","stockId":101000000009592,"cp":21112.47},{"date":"2025-05-21T04:00:00.000Z","stockId":101000000009592,"cp":21080.36},{"date":"2025-05-20T04:00:00.000Z","stockId":101000000009592,"cp":21367.37},{"date":"2025-05-19T04:00:00.000Z","stockId":101000000009592,"cp":21447.05},{"date":"2025-05-16T04:00:00.000Z","stockId":101000000009592,"cp":21427.94},{"date":"2025-05-15T04:00:00.000Z","stockId":101000000009592,"cp":21335.82},{"date":"2025-05-14T04:00:00.000Z","stockId":101000000009592,"cp":21319.21},{"date":"2025-05-13T04:00:00.000Z","stockId":101000000009592,"cp":21197.7},{"date":"2025-05-12T04:00:00.000Z","stockId":101000000009592,"cp":20868.15},{"date":"2025-05-09T04:00:00.000Z","stockId":101000000009592,"cp":20061.45},{"date":"2025-05-08T04:00:00.000Z","stockId":101000000009592,"cp":20063.57},{"date":"2025-05-07T04:00:00.000Z","stockId":101000000009592,"cp":19867.97},{"date":"2025-05-06T04:00:00.000Z","stockId":101000000009592,"cp":19791.35},{"date":"2025-05-05T04:00:00.000Z","stockId":101000000009592,"cp":19967.94},{"date":"2025-05-02T04:00:00.000Z","stockId":101000000009592,"cp":20102.61},{"date":"2025-05-01T04:00:00.000Z","stockId":101000000009592,"cp":19786.71},{"date":"2025-04-30T04:00:00.000Z","stockId":101000000009592,"cp":19571.02},{"date":"2025-04-29T04:00:00.000Z","stockId":101000000009592,"cp":19544.95},{"date":"2025-04-28T04:00:00.000Z","stockId":101000000009592,"cp":19427.29},{"date":"2025-04-25T04:00:00.000Z","stockId":101000000009592,"cp":19432.56},{"date":"2025-04-24T04:00:00.000Z","stockId":101000000009592,"cp":19214.4},{"date":"2025-04-23T04:00:00.000Z","stockId":101000000009592,"cp":18693.26},{"date":"2025-04-22T04:00:00.000Z","stockId":101000000009592,"cp":18276.41},{"date":"2025-04-21T04:00:00.000Z","stockId":101000000009592,"cp":17808.3},{"date":"2025-04-17T04:00:00.000Z","stockId":101000000009592,"cp":18258.09},{"date":"2025-04-16T04:00:00.000Z","stockId":101000000009592,"cp":18257.64},{"date":"2025-04-15T04:00:00.000Z","stockId":101000000009592,"cp":18830.23},{"date":"2025-04-14T04:00:00.000Z","stockId":101000000009592,"cp":18796.02},{"date":"2025-04-11T04:00:00.000Z","stockId":101000000009592,"cp":18690.05},{"date":"2025-04-10T04:00:00.000Z","stockId":101000000009592,"cp":18343.57},{"date":"2025-04-09T04:00:00.000Z","stockId":101000000009592,"cp":19145.06},{"date":"2025-04-08T04:00:00.000Z","stockId":101000000009592,"cp":17090.4},{"date":"2025-04-07T04:00:00.000Z","stockId":101000000009592,"cp":17430.68},{"date":"2025-04-04T04:00:00.000Z","stockId":101000000009592,"cp":17397.7},{"date":"2025-04-03T04:00:00.000Z","stockId":101000000009592,"cp":18521.48},{"date":"2025-04-02T04:00:00.000Z","stockId":101000000009592,"cp":19581.78},{"date":"2025-04-01T04:00:00.000Z","stockId":101000000009592,"cp":19436.42},{"date":"2025-03-31T04:00:00.000Z","stockId":101000000009592,"cp":19278.45},{"date":"2025-03-28T04:00:00.000Z","stockId":101000000009592,"cp":19281.4},{"date":"2025-03-27T04:00:00.000Z","stockId":101000000009592,"cp":19798.62},{"date":"2025-03-26T04:00:00.000Z","stockId":101000000009592,"cp":19916.99},{"date":"2025-03-25T04:00:00.000Z","stockId":101000000009592,"cp":20287.83},{"date":"2025-03-24T04:00:00.000Z","stockId":101000000009592,"cp":20180.44},{"date":"2025-03-21T04:00:00.000Z","stockId":101000000009592,"cp":19753.97},{"date":"2025-03-20T04:00:00.000Z","stockId":101000000009592,"cp":19677.61},{"date":"2025-03-19T04:00:00.000Z","stockId":101000000009592,"cp":19736.66},{"date":"2025-03-18T04:00:00.000Z","stockId":101000000009592,"cp":19483.36},{"date":"2025-03-17T04:00:00.000Z","stockId":101000000009592,"cp":19812.24},{"date":"2025-03-14T04:00:00.000Z","stockId":101000000009592,"cp":19704.64},{"date":"2025-03-13T04:00:00.000Z","stockId":101000000009592,"cp":19225.48},{"date":"2025-03-12T04:00:00.000Z","stockId":101000000009592,"cp":19596.02},{"date":"2025-03-11T04:00:00.000Z","stockId":101000000009592,"cp":19376.96},{"date":"2025-03-10T04:00:00.000Z","stockId":101000000009592,"cp":19430.95},{"date":"2025-03-07T05:00:00.000Z","stockId":101000000009592,"cp":20201.37},{"date":"2025-03-06T05:00:00.000Z","stockId":101000000009592,"cp":20052.63},{"date":"2025-03-05T05:00:00.000Z","stockId":101000000009592,"cp":20628.46},{"date":"2025-03-04T05:00:00.000Z","stockId":101000000009592,"cp":20352.53},{"date":"2025-03-03T05:00:00.000Z","stockId":101000000009592,"cp":20425.58},{"date":"2025-02-28T05:00:00.000Z","stockId":101000000009592,"cp":20884.41},{"date":"2025-02-27T05:00:00.000Z","stockId":101000000009592,"cp":20550.95},{"date":"2025-02-26T05:00:00.000Z","stockId":101000000009592,"cp":21132.92},{"date":"2025-02-25T05:00:00.000Z","stockId":101000000009592,"cp":21087.25},{"date":"2025-02-24T05:00:00.000Z","stockId":101000000009592,"cp":21352.08},{"date":"2025-02-21T05:00:00.000Z","stockId":101000000009592,"cp":21614.08},{"date":"2025-02-20T05:00:00.000Z","stockId":101000000009592,"cp":22068.06},{"date":"2025-02-19T05:00:00.000Z","stockId":101000000009592,"cp":22175.6},{"date":"2025-02-18T05:00:00.000Z","stockId":101000000009592,"cp":22164.61},{"date":"2025-02-14T05:00:00.000Z","stockId":101000000009592,"cp":22114.69},{"date":"2025-02-13T05:00:00.000Z","stockId":101000000009592,"cp":22030.71},{"date":"2025-02-12T05:00:00.000Z","stockId":101000000009592,"cp":21719.26},{"date":"2025-02-11T05:00:00.000Z","stockId":101000000009592,"cp":21693.52},{"date":"2025-02-10T05:00:00.000Z","stockId":101000000009592,"cp":21756.73},{"date":"2025-02-07T05:00:00.000Z","stockId":101000000009592,"cp":21491.31},{"date":"2025-02-06T05:00:00.000Z","stockId":101000000009592,"cp":21774.07},{"date":"2025-02-05T05:00:00.000Z","stockId":101000000009592,"cp":21658.16},{"date":"2025-02-04T05:00:00.000Z","stockId":101000000009592,"cp":21566.92},{"date":"2025-02-03T05:00:00.000Z","stockId":101000000009592,"cp":21297.58},{"date":"2025-01-31T05:00:00.000Z","stockId":101000000009592,"cp":21478.05},{"date":"2025-01-30T05:00:00.000Z","stockId":101000000009592,"cp":21508.12},{"date":"2025-01-29T05:00:00.000Z","stockId":101000000009592,"cp":21411.46},{"date":"2025-01-28T05:00:00.000Z","stockId":101000000009592,"cp":21463.04},{"date":"2025-01-27T05:00:00.000Z","stockId":101000000009592,"cp":21127.28},{"date":"2025-01-24T05:00:00.000Z","stockId":101000000009592,"cp":21774.01},{"date":"2025-01-23T05:00:00.000Z","stockId":101000000009592,"cp":21900.93},{"date":"2025-01-22T05:00:00.000Z","stockId":101000000009592,"cp":21853},{"date":"2025-01-21T05:00:00.000Z","stockId":101000000009592,"cp":21566.51},{"date":"2025-01-17T05:00:00.000Z","stockId":101000000009592,"cp":21441.15},{"date":"2025-01-16T05:00:00.000Z","stockId":101000000009592,"cp":21091.25},{"date":"2025-01-15T05:00:00.000Z","stockId":101000000009592,"cp":21237.85},{"date":"2025-01-14T05:00:00.000Z","stockId":101000000009592,"cp":20757.41},{"date":"2025-01-13T05:00:00.000Z","stockId":101000000009592,"cp":20784.72},{"date":"2025-01-10T05:00:00.000Z","stockId":101000000009592,"cp":20847.58},{"date":"2025-01-08T05:00:00.000Z","stockId":101000000009592,"cp":21180.96},{"date":"2025-01-07T05:00:00.000Z","stockId":101000000009592,"cp":21173.04},{"date":"2025-01-06T05:00:00.000Z","stockId":101000000009592,"cp":21559.5},{"date":"2025-01-03T05:00:00.000Z","stockId":101000000009592,"cp":21326.16},{"date":"2025-01-02T05:00:00.000Z","stockId":101000000009592,"cp":20975.62},{"date":"2024-12-31T05:00:00.000Z","stockId":101000000009592,"cp":21012.17},{"date":"2024-12-30T05:00:00.000Z","stockId":101000000009592,"cp":21197.09},{"date":"2024-12-27T05:00:00.000Z","stockId":101000000009592,"cp":21473.01},{"date":"2024-12-26T05:00:00.000Z","stockId":101000000009592,"cp":21768.31},{"date":"2024-12-24T05:00:00.000Z","stockId":101000000009592,"cp":21797.65},{"date":"2024-12-23T05:00:00.000Z","stockId":101000000009592,"cp":21503.17},{"date":"2024-12-20T05:00:00.000Z","stockId":101000000009592,"cp":21289.15},{"date":"2024-12-19T05:00:00.000Z","stockId":101000000009592,"cp":21110.51},{"date":"2024-12-18T05:00:00.000Z","stockId":101000000009592,"cp":21209.31},{"date":"2024-12-17T05:00:00.000Z","stockId":101000000009592,"cp":22001.08},{"date":"2024-12-16T05:00:00.000Z","stockId":101000000009592,"cp":22096.66},{"date":"2024-12-13T05:00:00.000Z","stockId":101000000009592,"cp":21780.25},{"date":"2024-12-12T05:00:00.000Z","stockId":101000000009592,"cp":21615.27},{"date":"2024-12-11T05:00:00.000Z","stockId":101000000009592,"cp":21763.98},{"date":"2024-12-10T05:00:00.000Z","stockId":101000000009592,"cp":21368.18},{"date":"2024-12-09T05:00:00.000Z","stockId":101000000009592,"cp":21440.82},{"date":"2024-12-06T05:00:00.000Z","stockId":101000000009592,"cp":21622.25},{"date":"2024-12-05T05:00:00.000Z","stockId":101000000009592,"cp":21425.22},{"date":"2024-12-04T05:00:00.000Z","stockId":101000000009592,"cp":21492.36},{"date":"2024-12-03T05:00:00.000Z","stockId":101000000009592,"cp":21229.32},{"date":"2024-12-02T05:00:00.000Z","stockId":101000000009592,"cp":21164.6},{"date":"2024-11-29T05:00:00.000Z","stockId":101000000009592,"cp":20930.37},{"date":"2024-11-27T05:00:00.000Z","stockId":101000000009592,"cp":20744.49},{"date":"2024-11-26T05:00:00.000Z","stockId":101000000009592,"cp":20922.9},{"date":"2024-11-25T05:00:00.000Z","stockId":101000000009592,"cp":20804.89},{"date":"2024-11-22T05:00:00.000Z","stockId":101000000009592,"cp":20776.23},{"date":"2024-11-21T05:00:00.000Z","stockId":101000000009592,"cp":20740.78},{"date":"2024-11-20T05:00:00.000Z","stockId":101000000009592,"cp":20667.1},{"date":"2024-11-19T05:00:00.000Z","stockId":101000000009592,"cp":20684.59},{"date":"2024-11-18T05:00:00.000Z","stockId":101000000009592,"cp":20539.19},{"date":"2024-11-15T05:00:00.000Z","stockId":101000000009592,"cp":20394.13},{"date":"2024-11-14T05:00:00.000Z","stockId":101000000009592,"cp":20896.67},{"date":"2024-11-13T05:00:00.000Z","stockId":101000000009592,"cp":21036.16},{"date":"2024-11-12T05:00:00.000Z","stockId":101000000009592,"cp":21070.79},{"date":"2024-11-11T05:00:00.000Z","stockId":101000000009592,"cp":21106.59},{"date":"2024-11-08T05:00:00.000Z","stockId":101000000009592,"cp":21117.18},{"date":"2024-11-07T05:00:00.000Z","stockId":101000000009592,"cp":21101.57},{"date":"2024-11-06T05:00:00.000Z","stockId":101000000009592,"cp":20781.33},{"date":"2024-11-05T05:00:00.000Z","stockId":101000000009592,"cp":20227.46},{"date":"2024-11-04T05:00:00.000Z","stockId":101000000009592,"cp":19963.6},{"date":"2024-11-01T04:00:00.000Z","stockId":101000000009592,"cp":20033.14},{"date":"2024-10-31T04:00:00.000Z","stockId":101000000009592,"cp":19890.42},{"date":"2024-10-30T04:00:00.000Z","stockId":101000000009592,"cp":20387.7},{"date":"2024-10-29T04:00:00.000Z","stockId":101000000009592,"cp":20550.65},{"date":"2024-10-28T04:00:00.000Z","stockId":101000000009592,"cp":20351.07},{"date":"2024-10-25T04:00:00.000Z","stockId":101000000009592,"cp":20352.02},{"date":"2024-10-24T04:00:00.000Z","stockId":101000000009592,"cp":20232.87},{"date":"2024-10-23T04:00:00.000Z","stockId":101000000009592,"cp":20066.96},{"date":"2024-10-22T04:00:00.000Z","stockId":101000000009592,"cp":20383.65},{"date":"2024-10-21T04:00:00.000Z","stockId":101000000009592,"cp":20361.47},{"date":"2024-10-18T04:00:00.000Z","stockId":101000000009592,"cp":20324.04},{"date":"2024-10-17T04:00:00.000Z","stockId":101000000009592,"cp":20190.42},{"date":"2024-10-16T04:00:00.000Z","stockId":101000000009592,"cp":20174.05},{"date":"2024-10-15T04:00:00.000Z","stockId":101000000009592,"cp":20159.83},{"date":"2024-10-14T04:00:00.000Z","stockId":101000000009592,"cp":20439.05},{"date":"2024-10-11T04:00:00.000Z","stockId":101000000009592,"cp":20271.97},{"date":"2024-10-10T04:00:00.000Z","stockId":101000000009592,"cp":20241.76},{"date":"2024-10-09T04:00:00.000Z","stockId":101000000009592,"cp":20268.86},{"date":"2024-10-08T04:00:00.000Z","stockId":101000000009592,"cp":20107.78},{"date":"2024-10-07T04:00:00.000Z","stockId":101000000009592,"cp":19800.74},{"date":"2024-10-04T04:00:00.000Z","stockId":101000000009592,"cp":20035.02},{"date":"2024-10-03T04:00:00.000Z","stockId":101000000009592,"cp":19793.34},{"date":"2024-10-02T04:00:00.000Z","stockId":101000000009592,"cp":19802.58},{"date":"2024-10-01T04:00:00.000Z","stockId":101000000009592,"cp":19773.3},{"date":"2024-09-30T04:00:00.000Z","stockId":101000000009592,"cp":20060.69},{"date":"2024-09-27T04:00:00.000Z","stockId":101000000009592,"cp":20008.62},{"date":"2024-09-26T04:00:00.000Z","stockId":101000000009592,"cp":20115.54},{"date":"2024-09-25T04:00:00.000Z","stockId":101000000009592,"cp":19972.61},{"date":"2024-09-24T04:00:00.000Z","stockId":101000000009592,"cp":19944.84},{"date":"2024-09-23T04:00:00.000Z","stockId":101000000009592,"cp":19852.2},{"date":"2024-09-20T04:00:00.000Z","stockId":101000000009592,"cp":19791.49},{"date":"2024-09-19T04:00:00.000Z","stockId":101000000009592,"cp":19839.83},{"date":"2024-09-18T04:00:00.000Z","stockId":101000000009592,"cp":19344.49},{"date":"2024-09-17T04:00:00.000Z","stockId":101000000009592,"cp":19432.4},{"date":"2024-09-16T04:00:00.000Z","stockId":101000000009592,"cp":19423.06},{"date":"2024-09-13T04:00:00.000Z","stockId":101000000009592,"cp":19514.58},{"date":"2024-09-12T04:00:00.000Z","stockId":101000000009592,"cp":19423.07},{"date":"2024-09-11T04:00:00.000Z","stockId":101000000009592,"cp":19237.3},{"date":"2024-09-10T04:00:00.000Z","stockId":101000000009592,"cp":18829.14},{"date":"2024-09-09T04:00:00.000Z","stockId":101000000009592,"cp":18660.78},{"date":"2024-09-06T04:00:00.000Z","stockId":101000000009592,"cp":18421.31},{"date":"2024-09-05T04:00:00.000Z","stockId":101000000009592,"cp":18930.33},{"date":"2024-09-04T04:00:00.000Z","stockId":101000000009592,"cp":18921.4},{"date":"2024-09-03T04:00:00.000Z","stockId":101000000009592,"cp":18958.74},{"date":"2024-08-30T04:00:00.000Z","stockId":101000000009592,"cp":19574.64},{"date":"2024-08-29T04:00:00.000Z","stockId":101000000009592,"cp":19325.45},{"date":"2024-08-28T04:00:00.000Z","stockId":101000000009592,"cp":19350.78},{"date":"2024-08-27T04:00:00.000Z","stockId":101000000009592,"cp":19581.52},{"date":"2024-08-26T04:00:00.000Z","stockId":101000000009592,"cp":19516.44},{"date":"2024-08-23T04:00:00.000Z","stockId":101000000009592,"cp":19720.87},{"date":"2024-08-22T04:00:00.000Z","stockId":101000000009592,"cp":19491.84},{"date":"2024-08-21T04:00:00.000Z","stockId":101000000009592,"cp":19824.84},{"date":"2024-08-20T04:00:00.000Z","stockId":101000000009592,"cp":19719.82},{"date":"2024-08-19T04:00:00.000Z","stockId":101000000009592,"cp":19766.49},{"date":"2024-08-16T04:00:00.000Z","stockId":101000000009592,"cp":19508.52},{"date":"2024-08-15T04:00:00.000Z","stockId":101000000009592,"cp":19490.15},{"date":"2024-08-14T04:00:00.000Z","stockId":101000000009592,"cp":19022.68},{"date":"2024-08-13T04:00:00.000Z","stockId":101000000009592,"cp":19006.43},{"date":"2024-08-12T04:00:00.000Z","stockId":101000000009592,"cp":18542.03},{"date":"2024-08-09T04:00:00.000Z","stockId":101000000009592,"cp":18513.1},{"date":"2024-08-08T04:00:00.000Z","stockId":101000000009592,"cp":18413.82},{"date":"2024-08-07T04:00:00.000Z","stockId":101000000009592,"cp":17867.37},{"date":"2024-08-06T04:00:00.000Z","stockId":101000000009592,"cp":18077.92},{"date":"2024-08-05T04:00:00.000Z","stockId":101000000009592,"cp":17895.16},{"date":"2024-08-02T04:00:00.000Z","stockId":101000000009592,"cp":18440.85},{"date":"2024-08-01T04:00:00.000Z","stockId":101000000009592,"cp":18890.39},{"date":"2024-07-31T04:00:00.000Z","stockId":101000000009592,"cp":19362.43},{"date":"2024-07-30T04:00:00.000Z","stockId":101000000009592,"cp":18796.27},{"date":"2024-07-29T04:00:00.000Z","stockId":101000000009592,"cp":19059.49},{"date":"2024-07-26T04:00:00.000Z","stockId":101000000009592,"cp":19023.66},{"date":"2024-07-25T04:00:00.000Z","stockId":101000000009592,"cp":18830.58},{"date":"2024-07-24T04:00:00.000Z","stockId":101000000009592,"cp":19032.39},{"date":"2024-07-23T04:00:00.000Z","stockId":101000000009592,"cp":19754.34},{"date":"2024-07-22T04:00:00.000Z","stockId":101000000009592,"cp":19822.87},{"date":"2024-07-19T04:00:00.000Z","stockId":101000000009592,"cp":19522.62},{"date":"2024-07-18T04:00:00.000Z","stockId":101000000009592,"cp":19705.09},{"date":"2024-07-17T04:00:00.000Z","stockId":101000000009592,"cp":19799.14},{"date":"2024-07-16T04:00:00.000Z","stockId":101000000009592,"cp":20398.62},{"date":"2024-07-15T04:00:00.000Z","stockId":101000000009592,"cp":20386.88},{"date":"2024-07-12T04:00:00.000Z","stockId":101000000009592,"cp":20331.49},{"date":"2024-07-11T04:00:00.000Z","stockId":101000000009592,"cp":20211.36},{"date":"2024-07-10T04:00:00.000Z","stockId":101000000009592,"cp":20675.38},{"date":"2024-07-09T04:00:00.000Z","stockId":101000000009592,"cp":20453.02},{"date":"2024-07-08T04:00:00.000Z","stockId":101000000009592,"cp":20439.54},{"date":"2024-07-05T04:00:00.000Z","stockId":101000000009592,"cp":20391.97},{"date":"2024-07-03T04:00:00.000Z","stockId":101000000009592,"cp":20186.63},{"date":"2024-07-02T04:00:00.000Z","stockId":101000000009592,"cp":20011.89},{"date":"2024-07-01T04:00:00.000Z","stockId":101000000009592,"cp":19812.22},{"date":"2024-06-28T04:00:00.000Z","stockId":101000000009592,"cp":19682.87},{"date":"2024-06-27T04:00:00.000Z","stockId":101000000009592,"cp":19789.03},{"date":"2024-06-26T04:00:00.000Z","stockId":101000000009592,"cp":19751.05},{"stockId":101000000009592,"date":"2024-06-25T04:00:00.000Z","cp":19701.13},{"stockId":101000000009592,"date":"2024-06-24T04:00:00.000Z","cp":19474.62},{"stockId":101000000009592,"date":"2024-06-21T04:00:00.000Z","cp":19700.43},{"stockId":101000000009592,"date":"2024-06-20T04:00:00.000Z","cp":19752.3},{"stockId":101000000009592,"date":"2024-06-18T04:00:00.000Z","cp":19908.86},{"stockId":101000000009592,"date":"2024-06-17T04:00:00.000Z","cp":19902.75},{"stockId":101000000009592,"date":"2024-06-14T04:00:00.000Z","cp":19659.8},{"stockId":101000000009592,"date":"2024-06-13T04:00:00.000Z","cp":19576.92},{"stockId":101000000009592,"date":"2024-06-12T04:00:00.000Z","cp":19465.18},{"stockId":101000000009592,"date":"2024-06-11T04:00:00.000Z","cp":19210.18},{"stockId":101000000009592,"date":"2024-06-10T04:00:00.000Z","cp":19074.67},{"stockId":101000000009592,"date":"2024-06-07T04:00:00.000Z","cp":19000.95},{"stockId":101000000009592,"date":"2024-06-06T04:00:00.000Z","cp":19021.19},{"stockId":101000000009592,"date":"2024-06-05T04:00:00.000Z","cp":19035.05},{"stockId":101000000009592,"date":"2024-06-04T04:00:00.000Z","cp":18654.84},{"stockId":101000000009592,"date":"2024-06-03T04:00:00.000Z","cp":18600.97},{"stockId":101000000009592,"date":"2024-05-31T04:00:00.000Z","cp":18536.65},{"stockId":101000000009592,"date":"2024-05-30T04:00:00.000Z","cp":18538.66},{"stockId":101000000009592,"date":"2024-05-29T04:00:00.000Z","cp":18736.75},{"stockId":101000000009592,"date":"2024-05-28T04:00:00.000Z","cp":18869.44},{"stockId":101000000009592,"date":"2024-05-24T04:00:00.000Z","cp":18808.35},{"stockId":101000000009592,"date":"2024-05-23T04:00:00.000Z","cp":18623.39},{"stockId":101000000009592,"date":"2024-05-22T04:00:00.000Z","cp":18705.2},{"stockId":101000000009592,"date":"2024-05-21T04:00:00.000Z","cp":18713.8},{"stockId":101000000009592,"date":"2024-05-20T04:00:00.000Z","cp":18674.19},{"stockId":101000000009592,"date":"2024-05-17T04:00:00.000Z","cp":18546.23},{"stockId":101000000009592,"date":"2024-05-16T04:00:00.000Z","cp":18557.96},{"stockId":101000000009592,"date":"2024-05-15T04:00:00.000Z","cp":18596.65},{"stockId":101000000009592,"date":"2024-05-14T04:00:00.000Z","cp":18322.77},{"stockId":101000000009592,"date":"2024-05-13T04:00:00.000Z","cp":18198.61},{"date":"2024-05-10T04:00:00.000Z","stockId":101000000009592,"cp":18161.18},{"date":"2024-05-09T04:00:00.000Z","stockId":101000000009592,"cp":18113.46},{"date":"2024-05-08T04:00:00.000Z","stockId":101000000009592,"cp":18085.01},{"date":"2024-05-07T04:00:00.000Z","stockId":101000000009592,"cp":18091.45},{"date":"2024-05-06T04:00:00.000Z","stockId":101000000009592,"cp":18093.57},{"date":"2024-05-03T04:00:00.000Z","stockId":101000000009592,"cp":17890.8},{"date":"2024-05-02T04:00:00.000Z","stockId":101000000009592,"cp":17541.54},{"date":"2024-05-01T04:00:00.000Z","stockId":101000000009592,"cp":17318.55},{"date":"2024-04-30T04:00:00.000Z","stockId":101000000009592,"cp":17440.69},{"date":"2024-04-29T04:00:00.000Z","stockId":101000000009592,"cp":17782.72}]}