window.pageData = {"fund":{"_id":3000000022995,"stockCode":"022995","masterFundShortName":"中海科技创新混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":22995,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"中海科技创新混合A","name":"中海科技创新主题混合型证券投资基金","pinyin":"zhkjcxzthhxzqtzjj","fundCollectionId":4000050350000,"setUpAssetScale":27262688.23,"setUpDate":"2025-07-20T16:00:00.000Z","setUpShares":27262688.23,"inceptionDate":"2025-07-24T16:00:00.000Z","fundCollection":{"_id":4000050350000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50350000","tickerId":50350000,"name":"中海基金管理有限公司"},"managers":[{"_id":7250324150210,"name":"姚晨曦","gender":"m","educationCode":"001002","resume":"姚晨曦：男，复旦大学金融学专业硕士。曾任上海申银万国证券研究所二级分析师。2009年5月进入中海基金管理有限公司工作，历任分析师、分析师兼基金经理助理、权益投资部副总经理，现任权益中心副总经理、权益投资部总经理、权益投资副总监、基金经理。2016年4月至2021年7月任中海沪港深价值优选灵活配置混合型证券投资基金基金经理，2015年4月至2024年9月任中海消费主题精选混合型证券投资基金基金经理，2015年4月至今任中海能源策略混合型证券投资基金基金经理，2021年6月至今任中海信息产业精选混合型证券投资基金基金经理，2022年9月至今任中海新兴成长六个月持有期混合型证券投资基金基金经理，2022年9月至今任中海环保新能源主题灵活配置混合型证券投资基金基金经理，2024年6月至今任中海积极增利灵活配置混合型证券投资基金基金经理。","tickerId":250324150210,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20336321","exchange":"fm","cnInfoCode":"db20336321","lastUpdated":"2025-04-28T14:44:26.845Z","followedNum":0,"currency":"CNY","workingDate":"2015-04-16T16:00:00.000Z","fundCompanyId":4000050350000,"fundManagerSecondLevel":"hybrid","pinyin":"ycx","appointmentDate":"2025-07-20T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000022995,"type":"fss","last_data_date":"2025-12-30T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":164},"fpr":{"stockId":3000000022995,"type":"fpr","f_cagr_p_r_fs_ssc":9095,"f_cagr_p_r_fs_ssrp":0.2688585880800528,"f_p_r_m1_ssc":9161,"f_p_r_m1_ssrp":0.10851528384279475,"f_p_r_m3_ssc":9016,"f_p_r_m3_ssrp":0.1209095951192457,"f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.11583268612004882,"f_p_r_m6_ssc":8750,"f_p_r_m6_ssrp":0.6389301634472511},"fp":{"stockId":3000000022995,"type":"fp","last_data_date":"2026-04-08T16:00:00.000Z","f_cagr_p_r_fs":0.0962096209620964,"f_p_r_m1":0.036697247706422687,"f_p_r_m3":0.05475365665896881,"f_p_r_fys":0.10885179564997505,"f_p_r_m6":-0.008951175406871181},"ff":{"stockId":3000000022995,"type":"ff","f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_c_fr":0.002,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000022995,"type":"f_nlacan","f_nv_d":"2026-04-08T16:00:00.000Z","f_nv":1.0961,"f_nv_cr":-0.007695093246423923},"f_as":{"stockId":3000000022995,"type":"f_as","f_tas":5385243.2190000005,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000022996,"name":"中海科技创新主题混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"022996","tickerId":22996,"shortName":"中海科技创新混合C","currency":"CNY","__csrcFundId":15083,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-08-04T07:52:57.690Z","inceptionDate":"2025-07-24T16:00:00.000Z","pinyin":"zhkjcxzthhxzqtzjj","fundCollectionId":4000050350000}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000022995,"stockId":1000000000000981,"holdings":19000,"marketCap":1226260,"netValueRatio":0.0521,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.101822752985544,"stock":{"stockCode":"00981","exchange":"hk","stockType":"company","tickerId":981,"name":"中芯国际"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000022995,"stockId":300223,"holdings":9400,"marketCap":996776,"netValueRatio":0.0423,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1913268172115492,"stock":{"stockCode":"300223","exchange":"sz","stockType":"company","tickerId":300223,"name":"北京君正"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000022995,"stockId":1000000000000700,"holdings":1800,"marketCap":973854,"netValueRatio":0.0413,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.0965309200603317,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000022995,"stockId":1000000000009988,"holdings":7400,"marketCap":954452,"netValueRatio":0.0405,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1932203389830507,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000022995,"stockId":601231,"holdings":31200,"marketCap":936000,"netValueRatio":0.0397,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.3717421124828526,"stock":{"stockCode":"601231","exchange":"sh","stockType":"company","tickerId":601231,"name":"环旭电子"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000022995,"stockId":300308,"holdings":1200,"marketCap":732000,"netValueRatio":0.0311,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5127359458295337,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000022995,"stockId":2475,"holdings":12200,"marketCap":691862,"netValueRatio":0.0294,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.12335755139898008,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000022995,"stockId":1000000000001211,"holdings":7300,"marketCap":628676,"netValueRatio":0.0267,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.13475499092558973,"stock":{"stockCode":"01211","exchange":"hk","stockType":"company","tickerId":1211,"name":"比亚迪股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000022995,"stockId":300502,"holdings":1402,"marketCap":604093,"netValueRatio":0.0256,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.17800803783798513,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000022995,"stockId":688249,"holdings":17278,"marketCap":573456,"netValueRatio":0.0243,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.047632711621234614,"stock":{"name":"晶合集成","exchange":"sh","stockType":"company","stockCode":"688249","tickerId":688249}}],"lastFsMetrics":{"latestTurnoverRate":3.2181750941808978,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"},"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-29T16:00:00.000Z","managers":[{"name":"姚晨曦","d":"权益中心副总经理兼权益投资部总经理兼权益投资副总监、本基金基金经理、中海能源策略混合型证券投资基金基金经理、中海信息产业精选混合型证券投资基金基金经理、中海新兴成长六个月持有期混合型证券投资基金基金经理、中海环保新能源主题灵活配置混合型证券投资基金经理、中海积极增利灵活配置混合型证券投资基金基金经理","wy":18,"md":"姚晨曦先生，复旦大学金融学专业硕士。曾任上海申银万国证券研究所二级分析师。2009年5月进入本公司工作，曾任分析师、分析师兼基金经理助理、权益投资部副总经理，现任权益中心副总经理兼权益投资部总经理兼权益投资副总监、基金经理。2016年4月至2021年7月任中海沪港深价值优选灵活配置混合型证券投资基金基金经理，2015年4月至2024年9月任中海消费主题精选混合型证券投资基金基金经理，2015年4月至今任中海能源策略混合型证券投资基金基金经理，2021年6月至今任中海信息产业精选混合型证券投资基金基金经理，2022年9月至今任中海新兴成长六个月持有期混合型证券投资基金基金经理，2022年9月至今任中海环保新能源主题灵活配置混合型证券投资基金基金经理，2024年6月至今任中海积极增利灵活配置混合型证券投资基金基金经理，2025年7月至今任中海科技创新主题混合型证券投资基金基金经理。","ad":"2025-07-20T16:00:00.000Z"}]}}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48090,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":234,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69d7be5298e861f042d4a1ab","stockId":3000000022995,"source":"cn_info","declarationDate":"2025-07-21T16:00:00.000Z","appointmentDate":"2025-07-20T16:00:00.000Z","isEmployed":true,"managerId":7250324150210,"manager":{"_id":7250324150210,"name":"姚晨曦","tickerId":250324150210,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20336321","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000022995,"stockCode":"022995","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":22995,"currency":"CNY","exchange":"jj","shortName":"中海科技创新混合A","name":"中海科技创新主题混合型证券投资基金","inceptionDate":"2025-07-24T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000022995,"type":"f_as","f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_c_fr":0.002,"f_mac_fr":0.014,"f_tas":5385243.2190000005,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":0,"employedMonths":8,"managerYearStartProfit":0.1089,"managerCagr":0.0962,"managerTotalProfit":0.0962,"indexYearStartProfit":-0.0138,"indexCagr":0.1064,"indexTotalProfit":0.1064}],"influencesList":[],"netValueList":[{"date":"2026-04-08T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0961},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.1046},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0354},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0393},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0156},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0408},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":0.9967},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0362},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0604},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0626},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0865},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0507},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0337},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0854},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0654},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0843},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0429},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0885},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0659},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0702},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0914},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.1116},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0573},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0867},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0931},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0886},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0882},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.1486},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.1514},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.139},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.1361},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.1378},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.1317},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.1459},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.1062},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.1225},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.1343},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0794},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0845},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.1353},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.1502},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0939},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.1502},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.1264},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.1685},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.1646},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.1223},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.1399},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.1033},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0896},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0728},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0921},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0936},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.066},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.046},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0371},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0592},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0392},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0357},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0412},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0299},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.02},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":0.9885},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0016},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":0.9952},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":0.9943},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":0.9986},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":0.9997},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":0.9948},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":0.9973},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":0.9762},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":0.9707},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":0.9884},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":0.9617},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":0.979},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0081},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":0.9998},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0155},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0176},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0147},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":0.9947},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":0.9877},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":0.971},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":0.9807},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":0.984},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":0.9742},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":0.9681},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":0.9728},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":0.9532},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":0.9377},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":0.9313},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":0.9663},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":0.9723},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":0.9751},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":0.9788},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":0.9882},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0069},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":0.9973},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":0.9994},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0067},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0007},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.016},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":0.9992},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0019},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0204},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0213},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0322},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0388},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0362},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0481},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0372},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.029},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0258},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0341},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0243},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.009},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0429},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0489},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0278},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0555},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.077},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.106},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0973},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.08},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0659},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0887},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0804},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0568},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0684},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0682},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0709},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0748},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0529},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0493},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0437},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0339},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0349},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0343},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.034},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0268},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0065},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0278},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0311},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0372},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0124},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.005},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0092},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0174},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.02},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0114},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0035},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0043},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0023},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0023},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0023},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0022},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0022},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0022},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0022},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0022},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0022},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0022},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0022},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0022},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0022},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0022},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0022},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":1.0022},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":0.9999},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000022995,"lxr_nv_fc":0.9999}],"priceMetricsList":[{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3504.24}]}