window.pageData = {"fund":{"_id":3000000023034,"stockCode":"023034","masterFundShortName":"中欧恒生科技指数发起(QDII)","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","tickerId":23034,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"中欧恒生科技指数发起(QDII)A","name":"中欧恒生科技指数发起式证券投资基金（QDII）","pinyin":"zohskjzsfqszqtzjj(qdii)","fundCollectionId":4000050570000,"setUpAssetScale":12856063.74,"setUpDate":"2025-01-13T16:00:00.000Z","setUpShares":12856063.74,"inceptionDate":"2025-01-16T16:00:00.000Z","followedNum":2,"memoNum":1,"indexFundFlag":1,"indexId":1001000000002083,"index":{"areaCode":"hk","stockType":"index","exchange":"hk","stockCode":"HSTECH","tickerId":2083,"name":"恒生科技指数"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50570000","tickerId":50570000,"name":"中欧基金管理有限公司"},"managers":[{"name":"FANG SHENSHEN","stockType":"fund_manager","stockCode":"j101019681","exchange":"fm","tickerId":619248840}],"hotMetrics":{"fss":{"stockId":3000000023034,"type":"fss","last_data_date":"2025-12-30T16:00:00.000Z","f_ins_h_s_r":0.18350000000000002,"f_ind_h_s_r":0.8165,"f_h_a":2446,"f_ind_h_s_r_c_hy":0.12619999999999998,"f_ins_h_s_r_c_hy":-0.12619999999999995},"fpr":{"stockId":3000000023034,"type":"fpr","f_p_r_m1_ssc":589,"f_p_r_m1_ssrp":0.8129251700680272,"f_cagr_p_r_fs_ssc":595,"f_cagr_p_r_fs_ssrp":0.8552188552188552,"f_p_r_m3_ssc":582,"f_p_r_m3_ssrp":0.8003442340791739,"f_p_r_m6_ssc":573,"f_p_r_m6_ssrp":0.8199300699300699,"f_p_r_fys_ssc":573,"f_p_r_fys_ssrp":0.8933566433566433,"f_p_r_y1_ssc":546,"f_p_r_y1_ssrp":0.9192660550458716},"fp":{"stockId":3000000023034,"type":"fp","f_cagr_p_r_fs":-0.04743798161861257,"f_p_r_d1":-0.023786641037962464,"f_p_r_m1":-0.08917010005885806,"last_data_date":"2026-06-10T16:00:00.000Z","f_p_r_m3":-0.0836869633869537,"f_p_r_m6":-0.18430993586927813,"f_p_r_fys":-0.17656970556935037,"f_p_r_y1":-0.17817312798725338},"ff":{"stockId":3000000023034,"type":"ff","f_fr_d":"2026-05-19T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000023034,"type":"f_nlacan","f_nv_d":"2026-06-10T16:00:00.000Z","f_nv":0.9285,"f_nv_cr":-0.013073979591836649},"f_as":{"stockId":3000000023034,"type":"f_as","f_tas":90066868.7303,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000023035,"name":"中欧恒生科技指数发起式证券投资基金（QDII）","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"023035","tickerId":23035,"shortName":"中欧恒生科技指数发起(QDII)C","currency":"CNY","__csrcFundId":14632,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-06-12T17:12:43.917Z","inceptionDate":"2025-01-16T16:00:00.000Z","pinyin":"zohskjzsfqszqtzjj(qdii)","fundCollectionId":4000050570000,"__indexSourceEastMoney":1,"followedNum":0,"indexId":1001000000002083}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023034,"stockId":1000000000009999,"holdings":166900,"marketCap":25125622,"netValueRatio":0.0671,"quarterlyChange":-0.19747495806150916,"stock":{"stockType":"company","exchange":"hk","stockCode":"09999","tickerId":9999,"name":"网易-S"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023034,"stockId":1000000000009618,"holdings":187300,"marketCap":18720623,"netValueRatio":0.05,"quarterlyChange":0.014336917562724372,"stock":{"stockType":"company","exchange":"hk","stockCode":"09618","tickerId":9618,"name":"京东集团-SW"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023034,"stockId":1000000000009888,"holdings":146000,"marketCap":13625860,"netValueRatio":0.0364,"quarterlyChange":-0.19619771863117774,"stock":{"stockType":"company","exchange":"hk","stockCode":"09888","tickerId":9888,"name":"百度集团-SW"}}],"lastFsMetrics":{"latestTurnoverRate":1.3091100784167808,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1001000000002083,"areaCode":"hk","market":"h","stockType":"index","exchange":"hk","stockCode":"HSTECH","tickerId":2083,"hsiSeriesCode":"hstech","hsiCode":"02083.00","source":"hsi","fsTableType":"non_financial","name":"恒生科技指数","series":"sector","basePoint":1000,"launchDate":"2020-06-30T16:00:00.000Z","description":"恒生科技指数代表经筛选后最大30间与科技主题高度相关的香港上市公司。","lastUpdated":"2024-05-16T10:31:08.639Z","followedNum":7129,"indexMethodology":"https://www.hsi.com.hk/static/uploads/contents/zh_cn/dl_centre/methodologies/IM_hstechc.pdf","currency":"HKD","memoNum":153,"constituentsMarkets":["h"],"pinyin":"hskjzs"},"managerEmploymentList":[{"_id":"6a2c2067adcf03e0188a0dd7","stockId":3000000023034,"source":"cn_info","declarationDate":"2025-01-14T16:00:00.000Z","appointmentDate":"2025-01-13T16:00:00.000Z","isEmployed":true,"managerId":7000619248840,"manager":{"_id":7000619248840,"name":"FANG SHENSHEN","tickerId":619248840,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101019681","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"QDII"},"fund":{"_id":3000000023034,"stockCode":"023034","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","tickerId":23034,"currency":"CNY","exchange":"jj","shortName":"中欧恒生科技指数发起(QDII)(023034)","name":"中欧恒生科技指数发起式证券投资基金（QDII）","inceptionDate":"2025-01-16T16:00:00.000Z","followedNum":2,"memoNum":1},"fundHotMetrics":{"stockId":3000000023034,"type":"f_as","f_fr_d":"2026-05-19T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006,"f_tas":90066868.7303,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":4,"managerYearStartProfit":-0.1766,"managerCagr":-0.0474,"managerTotalProfit":-0.0658,"indexYearStartProfit":-0.156,"indexCagr":0.028,"indexTotalProfit":0.0394}],"influencesList":[],"netValueList":[{"date":"2026-06-10T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":0.9285},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":0.9408},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":0.9492},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":0.9475},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":0.9731},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":0.9894},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.0041},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.0309},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":0.987},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":0.9724},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":0.974},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":0.9784},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":0.9864},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":0.9724},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":0.973},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":0.9542},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":0.9748},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":0.9718},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":0.9707},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":0.9881},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.0129},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.0166},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.012},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.0194},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.0185},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.0217},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":0.9944},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":0.9771},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":0.9841},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":0.9682},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":0.9895},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":0.9839},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":0.9767},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":0.9946},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.0124},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.014},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.0101},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.0184},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":0.9834},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":0.9726},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":0.9677},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":0.9751},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":0.968},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":0.9871},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":0.9417},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":0.9427},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":0.942},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":0.9585},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":0.9409},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":0.9492},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":0.9657},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":0.9627},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":0.9901},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":0.9719},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":0.9506},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":0.9785},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.0025},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.022},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.0237},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.0261},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.0006},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.0087},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.0133},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.0156},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":0.9971},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":0.9957},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":0.9675},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":0.977},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":0.9833},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.0067},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.0348},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.0302},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.0596},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.0634},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.0799},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.0897},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1062},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.0977},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.0925},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.0808},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.0917},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.0832},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1035},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1162},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1525},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1775},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1888},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1633},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1579},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1726},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1677},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1642},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1523},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1656},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1801},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1813},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1969},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1903},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1897},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1564},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1568},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.168},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1851},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1688},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1276},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1412},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1235},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1267},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1272},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1283},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.127},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1347},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1253},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1144},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1219},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1114},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1303},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1566},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1383},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.148},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1435},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1634},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1633},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.154},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1383},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1552},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1591},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1517},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1515},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1562},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1544},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1417},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1132},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1479},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1537},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1627},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1839},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.195},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.2287},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.2188},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.2171},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.2147},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1994},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.2207},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1909},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1969},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.217},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.2151},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.242},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.2501},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.2505},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.2659},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.2449},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.2242},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.2195},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.2362},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.2226},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1894},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.2354},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.2495},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.221},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.261},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.2826},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.323},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.3209},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.2955},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.2726},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.3079},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.2971},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.2682},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.286},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.2926},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.2877},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.298},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.2488},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.2426},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.2299},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.2107},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.2139},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1986},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.183},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1713},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1504},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1704},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1802},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1937},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1697},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1653},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1765},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1907},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1979},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1665},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1372},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1482},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1456},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1513},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1442},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1486},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1595},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1235},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1274},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1272},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1438},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1419},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1392},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1322},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1176},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1285},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1355},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1647},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1678},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1699},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1823},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1833},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1569},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1539},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1444},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1253},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1202},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1222},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.0934},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.0863},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.0807},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.0842},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1023},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.0833},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.0813},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.0842},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.0914},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.0977},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.0985},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1066},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1068},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.11},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.0977},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.0769},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.0661},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.0581},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.0828},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.0975},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.0998},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.0881},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1061},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1298},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1178},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1256},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.0939},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1009},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.0813},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.0755},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.0717},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.0988},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.0734},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.075},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.0697},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.0887},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.0896},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1078},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1031},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.0921},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.0991},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1024},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1197},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.099},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1371},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.0863},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.097},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.0916},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.0995},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.0687},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.0563},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.0505},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.0495},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.0484},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.0634},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.033},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.0307},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.0306},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.0312},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.015},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.0504},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.0569},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.0347},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.0189},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":0.9936},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":0.9692},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":0.9319},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1056},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1266},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1224},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.12},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1418},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.158},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1549},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1452},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1872},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1693},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.2065},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.2455},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.2588},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.2134},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.2162},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1922},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.2102},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.2351},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.2189},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.2486},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.2542},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1933},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1493},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1493},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1567},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.2155},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.2296},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1813},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1992},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.2118},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1485},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.181},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.175},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1512},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1567},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1056},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.1145},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.0954},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.121},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.0962},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.0778},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":1.0041},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":0.9987},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000023034,"lxr_nv_fc":0.9939}],"priceMetricsList":[{"date":"2026-06-11T16:00:00.000Z","stockId":1001000000002083,"cp":4705.2},{"stockId":1001000000002083,"date":"2026-06-10T16:00:00.000Z","cp":4655.74},{"date":"2026-06-09T16:00:00.000Z","stockId":1001000000002083,"cp":4724.79},{"stockId":1001000000002083,"date":"2026-06-08T16:00:00.000Z","cp":4769.61},{"date":"2026-06-07T16:00:00.000Z","stockId":1001000000002083,"cp":4755.91},{"stockId":1001000000002083,"date":"2026-06-04T16:00:00.000Z","cp":4888.39},{"date":"2026-06-03T16:00:00.000Z","stockId":1001000000002083,"cp":4975.36},{"stockId":1001000000002083,"date":"2026-06-02T16:00:00.000Z","cp":5056.97},{"stockId":1001000000002083,"date":"2026-06-01T16:00:00.000Z","cp":5199.28},{"date":"2026-05-31T16:00:00.000Z","stockId":1001000000002083,"cp":4964.92},{"date":"2026-05-28T16:00:00.000Z","stockId":1001000000002083,"cp":4884.23},{"date":"2026-05-27T16:00:00.000Z","stockId":1001000000002083,"cp":4888.58},{"date":"2026-05-26T16:00:00.000Z","stockId":1001000000002083,"cp":4907.57},{"stockId":1001000000002083,"date":"2026-05-25T16:00:00.000Z","cp":4946.88},{"date":"2026-05-21T16:00:00.000Z","stockId":1001000000002083,"cp":4869.57},{"date":"2026-05-20T16:00:00.000Z","stockId":1001000000002083,"cp":4768.9},{"stockId":1001000000002083,"date":"2026-05-19T16:00:00.000Z","cp":4873.82},{"stockId":1001000000002083,"date":"2026-05-18T16:00:00.000Z","cp":4857.46},{"stockId":1001000000002083,"date":"2026-05-17T16:00:00.000Z","cp":4844.94},{"stockId":1001000000002083,"date":"2026-05-14T16:00:00.000Z","cp":4941.14},{"date":"2026-05-13T16:00:00.000Z","stockId":1001000000002083,"cp":5076.2},{"stockId":1001000000002083,"date":"2026-05-12T16:00:00.000Z","cp":5093.85},{"date":"2026-05-11T16:00:00.000Z","stockId":1001000000002083,"cp":5070.61},{"stockId":1001000000002083,"date":"2026-05-10T16:00:00.000Z","cp":5106.4},{"date":"2026-05-07T16:00:00.000Z","stockId":1001000000002083,"cp":5102.79},{"date":"2026-05-06T16:00:00.000Z","stockId":1001000000002083,"cp":5121.1},{"date":"2026-05-05T16:00:00.000Z","stockId":1001000000002083,"cp":4969.2},{"stockId":1001000000002083,"date":"2026-05-04T16:00:00.000Z","cp":4929.68},{"date":"2026-05-03T16:00:00.000Z","stockId":1001000000002083,"cp":4976.7},{"stockId":1001000000002083,"date":"2026-04-29T16:00:00.000Z","cp":4871.32},{"date":"2026-04-28T16:00:00.000Z","stockId":1001000000002083,"cp":4910.02},{"stockId":1001000000002083,"date":"2026-04-27T16:00:00.000Z","cp":4827.19},{"stockId":1001000000002083,"date":"2026-04-26T16:00:00.000Z","cp":4939.84},{"date":"2026-04-23T16:00:00.000Z","stockId":1001000000002083,"cp":4902.2},{"stockId":1001000000002083,"date":"2026-04-22T16:00:00.000Z","cp":4865.52},{"date":"2026-04-21T16:00:00.000Z","stockId":1001000000002083,"cp":4963.94},{"date":"2026-04-20T16:00:00.000Z","stockId":1001000000002083,"cp":5061.5},{"date":"2026-04-19T16:00:00.000Z","stockId":1001000000002083,"cp":5065.63},{"date":"2026-04-16T16:00:00.000Z","stockId":1001000000002083,"cp":5042.68},{"date":"2026-04-15T16:00:00.000Z","stockId":1001000000002083,"cp":5092.08},{"stockId":1001000000002083,"date":"2026-04-14T16:00:00.000Z","cp":4911.79},{"date":"2026-04-13T16:00:00.000Z","stockId":1001000000002083,"cp":4851.96},{"date":"2026-04-12T16:00:00.000Z","stockId":1001000000002083,"cp":4822.01},{"stockId":1001000000002083,"date":"2026-04-09T16:00:00.000Z","cp":4860.26},{"date":"2026-04-08T16:00:00.000Z","stockId":1001000000002083,"cp":4821.67},{"date":"2026-04-07T16:00:00.000Z","stockId":1001000000002083,"cp":4923.25},{"stockId":1001000000002083,"date":"2026-04-01T16:00:00.000Z","cp":4679.1},{"stockId":1001000000002083,"date":"2026-03-31T16:00:00.000Z","cp":4756.45},{"date":"2026-03-30T16:00:00.000Z","stockId":1001000000002083,"cp":4649.82},{"stockId":1001000000002083,"date":"2026-03-29T16:00:00.000Z","cp":4690.08},{"stockId":1001000000002083,"date":"2026-03-26T16:00:00.000Z","cp":4778.01},{"stockId":1001000000002083,"date":"2026-03-25T16:00:00.000Z","cp":4761.54},{"date":"2026-03-24T16:00:00.000Z","stockId":1001000000002083,"cp":4922.94},{"stockId":1001000000002083,"date":"2026-03-23T16:00:00.000Z","cp":4830.89},{"stockId":1001000000002083,"date":"2026-03-22T16:00:00.000Z","cp":4712.48},{"stockId":1001000000002083,"date":"2026-03-19T16:00:00.000Z","cp":4872.38},{"stockId":1001000000002083,"date":"2026-03-18T16:00:00.000Z","cp":4996.28},{"date":"2026-03-17T16:00:00.000Z","stockId":1001000000002083,"cp":5108.3},{"stockId":1001000000002083,"date":"2026-03-16T16:00:00.000Z","cp":5107.64},{"date":"2026-03-15T16:00:00.000Z","stockId":1001000000002083,"cp":5111.78},{"date":"2026-03-12T16:00:00.000Z","stockId":1001000000002083,"cp":4978.08},{"stockId":1001000000002083,"date":"2026-03-11T16:00:00.000Z","cp":5027.64},{"date":"2026-03-10T16:00:00.000Z","stockId":1001000000002083,"cp":5054.85},{"date":"2026-03-09T16:00:00.000Z","stockId":1001000000002083,"cp":5060.53},{"date":"2026-03-08T16:00:00.000Z","stockId":1001000000002083,"cp":4941.73},{"stockId":1001000000002083,"date":"2026-03-05T16:00:00.000Z","cp":4947.5},{"stockId":1001000000002083,"date":"2026-03-04T16:00:00.000Z","cp":4796.33},{"stockId":1001000000002083,"date":"2026-03-03T16:00:00.000Z","cp":4829.5},{"stockId":1001000000002083,"date":"2026-03-02T16:00:00.000Z","cp":4876.53},{"date":"2026-03-01T16:00:00.000Z","stockId":1001000000002083,"cp":4989.37},{"date":"2026-02-26T16:00:00.000Z","stockId":1001000000002083,"cp":5137.84},{"date":"2026-02-25T16:00:00.000Z","stockId":1001000000002083,"cp":5109.33},{"date":"2026-02-24T16:00:00.000Z","stockId":1001000000002083,"cp":5260.5},{"stockId":1001000000002083,"date":"2026-02-23T16:00:00.000Z","cp":5270.7},{"date":"2026-02-22T16:00:00.000Z","stockId":1001000000002083,"cp":5385.35},{"stockId":1001000000002083,"date":"2026-02-19T16:00:00.000Z","cp":5211.5},{"date":"2026-02-15T16:00:00.000Z","stockId":1001000000002083,"cp":5367.52},{"date":"2026-02-12T16:00:00.000Z","stockId":1001000000002083,"cp":5360.42},{"stockId":1001000000002083,"date":"2026-02-11T16:00:00.000Z","cp":5408.98},{"stockId":1001000000002083,"date":"2026-02-10T16:00:00.000Z","cp":5499.99},{"stockId":1001000000002083,"date":"2026-02-09T16:00:00.000Z","cp":5451.03},{"stockId":1001000000002083,"date":"2026-02-08T16:00:00.000Z","cp":5417.6},{"stockId":1001000000002083,"date":"2026-02-05T16:00:00.000Z","cp":5346.2},{"date":"2026-02-04T16:00:00.000Z","stockId":1001000000002083,"cp":5406.13},{"date":"2026-02-03T16:00:00.000Z","stockId":1001000000002083,"cp":5366.44},{"stockId":1001000000002083,"date":"2026-02-02T16:00:00.000Z","cp":5467.26},{"date":"2026-02-01T16:00:00.000Z","stockId":1001000000002083,"cp":5526.31},{"stockId":1001000000002083,"date":"2026-01-29T16:00:00.000Z","cp":5718.18},{"date":"2026-01-28T16:00:00.000Z","stockId":1001000000002083,"cp":5841.1},{"stockId":1001000000002083,"date":"2026-01-27T16:00:00.000Z","cp":5900.16},{"date":"2026-01-26T16:00:00.000Z","stockId":1001000000002083,"cp":5754.72},{"date":"2026-01-25T16:00:00.000Z","stockId":1001000000002083,"cp":5725.99},{"date":"2026-01-22T16:00:00.000Z","stockId":1001000000002083,"cp":5798.01},{"stockId":1001000000002083,"date":"2026-01-21T16:00:00.000Z","cp":5762.44},{"date":"2026-01-20T16:00:00.000Z","stockId":1001000000002083,"cp":5746.3},{"stockId":1001000000002083,"date":"2026-01-19T16:00:00.000Z","cp":5683.44},{"date":"2026-01-18T16:00:00.000Z","stockId":1001000000002083,"cp":5749.98},{"stockId":1001000000002083,"date":"2026-01-15T16:00:00.000Z","cp":5822.18},{"date":"2026-01-14T16:00:00.000Z","stockId":1001000000002083,"cp":5828.35},{"stockId":1001000000002083,"date":"2026-01-13T16:00:00.000Z","cp":5908.26},{"stockId":1001000000002083,"date":"2026-01-12T16:00:00.000Z","cp":5869.79},{"stockId":1001000000002083,"date":"2026-01-11T16:00:00.000Z","cp":5863.2},{"date":"2026-01-08T16:00:00.000Z","stockId":1001000000002083,"cp":5687.14},{"date":"2026-01-07T16:00:00.000Z","stockId":1001000000002083,"cp":5678.34},{"date":"2026-01-06T16:00:00.000Z","stockId":1001000000002083,"cp":5738.52},{"date":"2026-01-05T16:00:00.000Z","stockId":1001000000002083,"cp":5825.26},{"date":"2026-01-04T16:00:00.000Z","stockId":1001000000002083,"cp":5741.63},{"date":"2026-01-01T16:00:00.000Z","stockId":1001000000002083,"cp":5736.44},{"date":"2025-12-30T16:00:00.000Z","stockId":1001000000002083,"cp":5515.98},{"date":"2025-12-29T16:00:00.000Z","stockId":1001000000002083,"cp":5578.38},{"date":"2025-12-28T16:00:00.000Z","stockId":1001000000002083,"cp":5483.01},{"date":"2025-12-23T16:00:00.000Z","stockId":1001000000002083,"cp":5499.3},{"date":"2025-12-22T16:00:00.000Z","stockId":1001000000002083,"cp":5488.89},{"date":"2025-12-21T16:00:00.000Z","stockId":1001000000002083,"cp":5526.83},{"date":"2025-12-18T16:00:00.000Z","stockId":1001000000002083,"cp":5479.04},{"date":"2025-12-17T16:00:00.000Z","stockId":1001000000002083,"cp":5418.29},{"date":"2025-12-16T16:00:00.000Z","stockId":1001000000002083,"cp":5457.95},{"date":"2025-12-15T16:00:00.000Z","stockId":1001000000002083,"cp":5402.51},{"date":"2025-12-14T16:00:00.000Z","stockId":1001000000002083,"cp":5498.42},{"date":"2025-12-11T16:00:00.000Z","stockId":1001000000002083,"cp":5638.05},{"date":"2025-12-10T16:00:00.000Z","stockId":1001000000002083,"cp":5534.59},{"date":"2025-12-09T16:00:00.000Z","stockId":1001000000002083,"cp":5581.1},{"date":"2025-12-08T16:00:00.000Z","stockId":1001000000002083,"cp":5554.68},{"date":"2025-12-07T16:00:00.000Z","stockId":1001000000002083,"cp":5662.55},{"date":"2025-12-04T16:00:00.000Z","stockId":1001000000002083,"cp":5662.46},{"date":"2025-12-03T16:00:00.000Z","stockId":1001000000002083,"cp":5615.43},{"date":"2025-12-02T16:00:00.000Z","stockId":1001000000002083,"cp":5534.92},{"date":"2025-12-01T16:00:00.000Z","stockId":1001000000002083,"cp":5624.04},{"date":"2025-11-30T16:00:00.000Z","stockId":1001000000002083,"cp":5644.76},{"date":"2025-11-27T16:00:00.000Z","stockId":1001000000002083,"cp":5599.11},{"date":"2025-11-26T16:00:00.000Z","stockId":1001000000002083,"cp":5598.05},{"date":"2025-11-25T16:00:00.000Z","stockId":1001000000002083,"cp":5618.36},{"date":"2025-11-24T16:00:00.000Z","stockId":1001000000002083,"cp":5612.03},{"date":"2025-11-23T16:00:00.000Z","stockId":1001000000002083,"cp":5545.56},{"date":"2025-11-20T16:00:00.000Z","stockId":1001000000002083,"cp":5395.49},{"date":"2025-11-19T16:00:00.000Z","stockId":1001000000002083,"cp":5574.59},{"date":"2025-11-18T16:00:00.000Z","stockId":1001000000002083,"cp":5606.9},{"date":"2025-11-17T16:00:00.000Z","stockId":1001000000002083,"cp":5645.73},{"date":"2025-11-16T16:00:00.000Z","stockId":1001000000002083,"cp":5756.88},{"date":"2025-11-13T16:00:00.000Z","stockId":1001000000002083,"cp":5812.8},{"date":"2025-11-12T16:00:00.000Z","stockId":1001000000002083,"cp":5981.3},{"date":"2025-11-11T16:00:00.000Z","stockId":1001000000002083,"cp":5933.99},{"date":"2025-11-10T16:00:00.000Z","stockId":1001000000002083,"cp":5924.39},{"date":"2025-11-09T16:00:00.000Z","stockId":1001000000002083,"cp":5915.56},{"date":"2025-11-06T16:00:00.000Z","stockId":1001000000002083,"cp":5837.36},{"date":"2025-11-05T16:00:00.000Z","stockId":1001000000002083,"cp":5944.22},{"date":"2025-11-04T16:00:00.000Z","stockId":1001000000002083,"cp":5785.85},{"date":"2025-11-03T16:00:00.000Z","stockId":1001000000002083,"cp":5818.29},{"date":"2025-11-02T16:00:00.000Z","stockId":1001000000002083,"cp":5922.48},{"date":"2025-10-30T16:00:00.000Z","stockId":1001000000002083,"cp":5908.08},{"date":"2025-10-29T16:00:00.000Z","stockId":1001000000002083,"cp":6051.76},{"date":"2025-10-27T16:00:00.000Z","stockId":1001000000002083,"cp":6093.44},{"date":"2025-10-26T16:00:00.000Z","stockId":1001000000002083,"cp":6171.08},{"date":"2025-10-23T16:00:00.000Z","stockId":1001000000002083,"cp":6059.89},{"date":"2025-10-22T16:00:00.000Z","stockId":1001000000002083,"cp":5951.45},{"date":"2025-10-21T16:00:00.000Z","stockId":1001000000002083,"cp":5923.09},{"date":"2025-10-20T16:00:00.000Z","stockId":1001000000002083,"cp":6007.94},{"date":"2025-10-19T16:00:00.000Z","stockId":1001000000002083,"cp":5933.17},{"date":"2025-10-16T16:00:00.000Z","stockId":1001000000002083,"cp":5760.38},{"date":"2025-10-15T16:00:00.000Z","stockId":1001000000002083,"cp":6003.56},{"date":"2025-10-14T16:00:00.000Z","stockId":1001000000002083,"cp":6075.27},{"date":"2025-10-13T16:00:00.000Z","stockId":1001000000002083,"cp":5923.26},{"date":"2025-10-12T16:00:00.000Z","stockId":1001000000002083,"cp":6145.51},{"date":"2025-10-09T16:00:00.000Z","stockId":1001000000002083,"cp":6259.75},{"date":"2025-10-08T16:00:00.000Z","stockId":1001000000002083,"cp":6471.34},{"date":"2025-10-07T16:00:00.000Z","stockId":1001000000002083,"cp":6514.19},{"date":"2025-10-05T16:00:00.000Z","stockId":1001000000002083,"cp":6550.3},{"date":"2025-10-02T16:00:00.000Z","stockId":1001000000002083,"cp":6622.85},{"date":"2025-10-01T16:00:00.000Z","stockId":1001000000002083,"cp":6682.86},{"date":"2025-09-29T16:00:00.000Z","stockId":1001000000002083,"cp":6465.66},{"date":"2025-09-28T16:00:00.000Z","stockId":1001000000002083,"cp":6324.25},{"date":"2025-09-25T16:00:00.000Z","stockId":1001000000002083,"cp":6195.11},{"date":"2025-09-24T16:00:00.000Z","stockId":1001000000002083,"cp":6379.19},{"date":"2025-09-23T16:00:00.000Z","stockId":1001000000002083,"cp":6323.15},{"date":"2025-09-22T16:00:00.000Z","stockId":1001000000002083,"cp":6167.06},{"date":"2025-09-21T16:00:00.000Z","stockId":1001000000002083,"cp":6257.91},{"date":"2025-09-18T16:00:00.000Z","stockId":1001000000002083,"cp":6294.42},{"date":"2025-09-17T16:00:00.000Z","stockId":1001000000002083,"cp":6271.22},{"date":"2025-09-16T16:00:00.000Z","stockId":1001000000002083,"cp":6334.24},{"date":"2025-09-15T16:00:00.000Z","stockId":1001000000002083,"cp":6077.66},{"date":"2025-09-14T16:00:00.000Z","stockId":1001000000002083,"cp":6043.61},{"date":"2025-09-11T16:00:00.000Z","stockId":1001000000002083,"cp":5989.27},{"date":"2025-09-10T16:00:00.000Z","stockId":1001000000002083,"cp":5888.77},{"date":"2025-09-09T16:00:00.000Z","stockId":1001000000002083,"cp":5902.69},{"date":"2025-09-08T16:00:00.000Z","stockId":1001000000002083,"cp":5828.74},{"date":"2025-09-07T16:00:00.000Z","stockId":1001000000002083,"cp":5753.75},{"date":"2025-09-04T16:00:00.000Z","stockId":1001000000002083,"cp":5687.45},{"date":"2025-09-03T16:00:00.000Z","stockId":1001000000002083,"cp":5578.86},{"date":"2025-09-02T16:00:00.000Z","stockId":1001000000002083,"cp":5683.74},{"date":"2025-09-01T16:00:00.000Z","stockId":1001000000002083,"cp":5728.46},{"date":"2025-08-31T16:00:00.000Z","stockId":1001000000002083,"cp":5798.96},{"date":"2025-08-28T16:00:00.000Z","stockId":1001000000002083,"cp":5674.31},{"date":"2025-08-27T16:00:00.000Z","stockId":1001000000002083,"cp":5644.02},{"date":"2025-08-26T16:00:00.000Z","stockId":1001000000002083,"cp":5697.53},{"date":"2025-08-25T16:00:00.000Z","stockId":1001000000002083,"cp":5782.24},{"date":"2025-08-24T16:00:00.000Z","stockId":1001000000002083,"cp":5825.09},{"date":"2025-08-21T16:00:00.000Z","stockId":1001000000002083,"cp":5647.68},{"date":"2025-08-20T16:00:00.000Z","stockId":1001000000002083,"cp":5498.5},{"date":"2025-08-19T16:00:00.000Z","stockId":1001000000002083,"cp":5541.27},{"date":"2025-08-18T16:00:00.000Z","stockId":1001000000002083,"cp":5542.03},{"date":"2025-08-17T16:00:00.000Z","stockId":1001000000002083,"cp":5579.18},{"date":"2025-08-14T16:00:00.000Z","stockId":1001000000002083,"cp":5543.17},{"date":"2025-08-13T16:00:00.000Z","stockId":1001000000002083,"cp":5576.03},{"date":"2025-08-12T16:00:00.000Z","stockId":1001000000002083,"cp":5630.78},{"date":"2025-08-11T16:00:00.000Z","stockId":1001000000002083,"cp":5439.16},{"date":"2025-08-10T16:00:00.000Z","stockId":1001000000002083,"cp":5460.02},{"date":"2025-08-07T16:00:00.000Z","stockId":1001000000002083,"cp":5460.3},{"date":"2025-08-06T16:00:00.000Z","stockId":1001000000002083,"cp":5546.73},{"date":"2025-08-05T16:00:00.000Z","stockId":1001000000002083,"cp":5532.17},{"date":"2025-08-04T16:00:00.000Z","stockId":1001000000002083,"cp":5521.07},{"date":"2025-08-03T16:00:00.000Z","stockId":1001000000002083,"cp":5481.25},{"date":"2025-07-31T16:00:00.000Z","stockId":1001000000002083,"cp":5397.4},{"date":"2025-07-30T16:00:00.000Z","stockId":1001000000002083,"cp":5453.14},{"date":"2025-07-29T16:00:00.000Z","stockId":1001000000002083,"cp":5490.76},{"date":"2025-07-28T16:00:00.000Z","stockId":1001000000002083,"cp":5644.38},{"date":"2025-07-27T16:00:00.000Z","stockId":1001000000002083,"cp":5664.02},{"date":"2025-07-24T16:00:00.000Z","stockId":1001000000002083,"cp":5677.9},{"date":"2025-07-23T16:00:00.000Z","stockId":1001000000002083,"cp":5743},{"date":"2025-07-22T16:00:00.000Z","stockId":1001000000002083,"cp":5745.74},{"date":"2025-07-21T16:00:00.000Z","stockId":1001000000002083,"cp":5606.83},{"date":"2025-07-20T16:00:00.000Z","stockId":1001000000002083,"cp":5585.5},{"date":"2025-07-17T16:00:00.000Z","stockId":1001000000002083,"cp":5538.83},{"date":"2025-07-16T16:00:00.000Z","stockId":1001000000002083,"cp":5448.85},{"date":"2025-07-15T16:00:00.000Z","stockId":1001000000002083,"cp":5418.4},{"date":"2025-07-14T16:00:00.000Z","stockId":1001000000002083,"cp":5431.29},{"date":"2025-07-13T16:00:00.000Z","stockId":1001000000002083,"cp":5283.5},{"date":"2025-07-10T16:00:00.000Z","stockId":1001000000002083,"cp":5248.48},{"date":"2025-07-09T16:00:00.000Z","stockId":1001000000002083,"cp":5216.6},{"date":"2025-07-08T16:00:00.000Z","stockId":1001000000002083,"cp":5231.99},{"date":"2025-07-07T16:00:00.000Z","stockId":1001000000002083,"cp":5325.95},{"date":"2025-07-06T16:00:00.000Z","stockId":1001000000002083,"cp":5229.56},{"date":"2025-07-03T16:00:00.000Z","stockId":1001000000002083,"cp":5216.26},{"date":"2025-07-02T16:00:00.000Z","stockId":1001000000002083,"cp":5233.71},{"date":"2025-07-01T16:00:00.000Z","stockId":1001000000002083,"cp":5269.11},{"date":"2025-06-29T16:00:00.000Z","stockId":1001000000002083,"cp":5302.82},{"date":"2025-06-26T16:00:00.000Z","stockId":1001000000002083,"cp":5341.43},{"date":"2025-06-25T16:00:00.000Z","stockId":1001000000002083,"cp":5345.16},{"date":"2025-06-24T16:00:00.000Z","stockId":1001000000002083,"cp":5359.02},{"date":"2025-06-23T16:00:00.000Z","stockId":1001000000002083,"cp":5297.96},{"date":"2025-06-22T16:00:00.000Z","stockId":1001000000002083,"cp":5187.01},{"date":"2025-06-19T16:00:00.000Z","stockId":1001000000002083,"cp":5133.14},{"date":"2025-06-18T16:00:00.000Z","stockId":1001000000002083,"cp":5088.32},{"date":"2025-06-17T16:00:00.000Z","stockId":1001000000002083,"cp":5214.41},{"date":"2025-06-16T16:00:00.000Z","stockId":1001000000002083,"cp":5291.85},{"date":"2025-06-15T16:00:00.000Z","stockId":1001000000002083,"cp":5299.91},{"date":"2025-06-12T16:00:00.000Z","stockId":1001000000002083,"cp":5239.71},{"date":"2025-06-11T16:00:00.000Z","stockId":1001000000002083,"cp":5331.33},{"date":"2025-06-10T16:00:00.000Z","stockId":1001000000002083,"cp":5451.2},{"date":"2025-06-09T16:00:00.000Z","stockId":1001000000002083,"cp":5392.19},{"date":"2025-06-08T16:00:00.000Z","stockId":1001000000002083,"cp":5433.23},{"date":"2025-06-05T16:00:00.000Z","stockId":1001000000002083,"cp":5286.52},{"date":"2025-06-04T16:00:00.000Z","stockId":1001000000002083,"cp":5319.96},{"date":"2025-06-03T16:00:00.000Z","stockId":1001000000002083,"cp":5219.02},{"date":"2025-06-02T16:00:00.000Z","stockId":1001000000002083,"cp":5189.49},{"date":"2025-06-01T16:00:00.000Z","stockId":1001000000002083,"cp":5134.11},{"date":"2025-05-29T16:00:00.000Z","stockId":1001000000002083,"cp":5170.43},{"date":"2025-05-28T16:00:00.000Z","stockId":1001000000002083,"cp":5301.92},{"date":"2025-05-27T16:00:00.000Z","stockId":1001000000002083,"cp":5174.64},{"date":"2025-05-26T16:00:00.000Z","stockId":1001000000002083,"cp":5182.6},{"date":"2025-05-25T16:00:00.000Z","stockId":1001000000002083,"cp":5157.65},{"date":"2025-05-22T16:00:00.000Z","stockId":1001000000002083,"cp":5246.87},{"date":"2025-05-21T16:00:00.000Z","stockId":1001000000002083,"cp":5251.75},{"date":"2025-05-20T16:00:00.000Z","stockId":1001000000002083,"cp":5342.41},{"date":"2025-05-19T16:00:00.000Z","stockId":1001000000002083,"cp":5315.56},{"date":"2025-05-18T16:00:00.000Z","stockId":1001000000002083,"cp":5255.06},{"date":"2025-05-15T16:00:00.000Z","stockId":1001000000002083,"cp":5281.34},{"date":"2025-05-14T16:00:00.000Z","stockId":1001000000002083,"cp":5297.84},{"date":"2025-05-13T16:00:00.000Z","stockId":1001000000002083,"cp":5381.78},{"date":"2025-05-12T16:00:00.000Z","stockId":1001000000002083,"cp":5269.66},{"date":"2025-05-11T16:00:00.000Z","stockId":1001000000002083,"cp":5447.35},{"date":"2025-05-08T16:00:00.000Z","stockId":1001000000002083,"cp":5180.25},{"date":"2025-05-07T16:00:00.000Z","stockId":1001000000002083,"cp":5228.91},{"date":"2025-05-06T16:00:00.000Z","stockId":1001000000002083,"cp":5200.04},{"date":"2025-05-05T16:00:00.000Z","stockId":1001000000002083,"cp":5239.5},{"date":"2025-05-01T16:00:00.000Z","stockId":1001000000002083,"cp":5244.06},{"date":"2025-04-29T16:00:00.000Z","stockId":1001000000002083,"cp":5087.42},{"date":"2025-04-28T16:00:00.000Z","stockId":1001000000002083,"cp":5019.73},{"date":"2025-04-27T16:00:00.000Z","stockId":1001000000002083,"cp":4988.94},{"date":"2025-04-24T16:00:00.000Z","stockId":1001000000002083,"cp":4982.96},{"date":"2025-04-23T16:00:00.000Z","stockId":1001000000002083,"cp":4975.89},{"date":"2025-04-22T16:00:00.000Z","stockId":1001000000002083,"cp":5049.4},{"date":"2025-04-21T16:00:00.000Z","stockId":1001000000002083,"cp":4899.21},{"date":"2025-04-16T16:00:00.000Z","stockId":1001000000002083,"cp":4887.37},{"date":"2025-04-15T16:00:00.000Z","stockId":1001000000002083,"cp":4796.28},{"date":"2025-04-14T16:00:00.000Z","stockId":1001000000002083,"cp":4981.6},{"date":"2025-04-13T16:00:00.000Z","stockId":1001000000002083,"cp":5015.12},{"date":"2025-04-10T16:00:00.000Z","stockId":1001000000002083,"cp":4900.43},{"date":"2025-04-09T16:00:00.000Z","stockId":1001000000002083,"cp":4813.74},{"date":"2025-04-08T16:00:00.000Z","stockId":1001000000002083,"cp":4689.19},{"date":"2025-04-07T16:00:00.000Z","stockId":1001000000002083,"cp":4568.38},{"date":"2025-04-06T16:00:00.000Z","stockId":1001000000002083,"cp":4401.51},{"date":"2025-04-02T16:00:00.000Z","stockId":1001000000002083,"cp":5313.26},{"date":"2025-04-01T16:00:00.000Z","stockId":1001000000002083,"cp":5426.44},{"date":"2025-03-31T16:00:00.000Z","stockId":1001000000002083,"cp":5407.38},{"date":"2025-03-30T16:00:00.000Z","stockId":1001000000002083,"cp":5394.72},{"date":"2025-03-27T16:00:00.000Z","stockId":1001000000002083,"cp":5506.47},{"date":"2025-03-26T16:00:00.000Z","stockId":1001000000002083,"cp":5589.12},{"date":"2025-03-25T16:00:00.000Z","stockId":1001000000002083,"cp":5573.04},{"date":"2025-03-24T16:00:00.000Z","stockId":1001000000002083,"cp":5517.52},{"date":"2025-03-23T16:00:00.000Z","stockId":1001000000002083,"cp":5736.83},{"date":"2025-03-20T16:00:00.000Z","stockId":1001000000002083,"cp":5639.56},{"date":"2025-03-19T16:00:00.000Z","stockId":1001000000002083,"cp":5836.28},{"date":"2025-03-18T16:00:00.000Z","stockId":1001000000002083,"cp":6041.19},{"date":"2025-03-17T16:00:00.000Z","stockId":1001000000002083,"cp":6105.5},{"date":"2025-03-16T16:00:00.000Z","stockId":1001000000002083,"cp":5872.81},{"date":"2025-03-13T16:00:00.000Z","stockId":1001000000002083,"cp":5880.78},{"date":"2025-03-12T16:00:00.000Z","stockId":1001000000002083,"cp":5747.77},{"date":"2025-03-11T16:00:00.000Z","stockId":1001000000002083,"cp":5845.36},{"date":"2025-03-10T16:00:00.000Z","stockId":1001000000002083,"cp":5967.23},{"date":"2025-03-09T16:00:00.000Z","stockId":1001000000002083,"cp":5885.49},{"date":"2025-03-06T16:00:00.000Z","stockId":1001000000002083,"cp":6037.44},{"date":"2025-03-05T16:00:00.000Z","stockId":1001000000002083,"cp":6068.77},{"date":"2025-03-04T16:00:00.000Z","stockId":1001000000002083,"cp":5757.94},{"date":"2025-03-03T16:00:00.000Z","stockId":1001000000002083,"cp":5535.64},{"date":"2025-03-02T16:00:00.000Z","stockId":1001000000002083,"cp":5535.86},{"date":"2025-02-27T16:00:00.000Z","stockId":1001000000002083,"cp":5568.14},{"date":"2025-02-26T16:00:00.000Z","stockId":1001000000002083,"cp":5881.01},{"date":"2025-02-25T16:00:00.000Z","stockId":1001000000002083,"cp":5953.79},{"date":"2025-02-24T16:00:00.000Z","stockId":1001000000002083,"cp":5698.82},{"date":"2025-02-23T16:00:00.000Z","stockId":1001000000002083,"cp":5789.52},{"date":"2025-02-20T16:00:00.000Z","stockId":1001000000002083,"cp":5859.3},{"date":"2025-02-19T16:00:00.000Z","stockId":1001000000002083,"cp":5500.02},{"date":"2025-02-18T16:00:00.000Z","stockId":1001000000002083,"cp":5672.24},{"date":"2025-02-17T16:00:00.000Z","stockId":1001000000002083,"cp":5639.05},{"date":"2025-02-16T16:00:00.000Z","stockId":1001000000002083,"cp":5499.26},{"date":"2025-02-13T16:00:00.000Z","stockId":1001000000002083,"cp":5526.22},{"date":"2025-02-12T16:00:00.000Z","stockId":1001000000002083,"cp":5235.28},{"date":"2025-02-11T16:00:00.000Z","stockId":1001000000002083,"cp":5281.18},{"date":"2025-02-10T16:00:00.000Z","stockId":1001000000002083,"cp":5142.31},{"date":"2025-02-09T16:00:00.000Z","stockId":1001000000002083,"cp":5286.66},{"date":"2025-02-06T16:00:00.000Z","stockId":1001000000002083,"cp":5150.35},{"date":"2025-02-05T16:00:00.000Z","stockId":1001000000002083,"cp":5059.38},{"date":"2025-02-04T16:00:00.000Z","stockId":1001000000002083,"cp":4930.2},{"date":"2025-02-03T16:00:00.000Z","stockId":1001000000002083,"cp":4977.38},{"date":"2025-02-02T16:00:00.000Z","stockId":1001000000002083,"cp":4737.46},{"date":"2025-01-27T16:00:00.000Z","stockId":1001000000002083,"cp":4723.63},{"date":"2025-01-26T16:00:00.000Z","stockId":1001000000002083,"cp":4687.34},{"date":"2025-01-23T16:00:00.000Z","stockId":1001000000002083,"cp":4657.61},{"date":"2025-01-22T16:00:00.000Z","stockId":1001000000002083,"cp":4515.48},{"date":"2025-01-21T16:00:00.000Z","stockId":1001000000002083,"cp":4581.09},{"date":"2025-01-20T16:00:00.000Z","stockId":1001000000002083,"cp":4693.72},{"date":"2025-01-19T16:00:00.000Z","stockId":1001000000002083,"cp":4595.2},{"date":"2025-01-16T16:00:00.000Z","stockId":1001000000002083,"cp":4479.19},{"date":"2025-01-15T16:00:00.000Z","stockId":1001000000002083,"cp":4417.37},{"date":"2025-01-14T16:00:00.000Z","stockId":1001000000002083,"cp":4363.79},{"date":"2025-01-13T16:00:00.000Z","stockId":1001000000002083,"cp":4352.04},{"date":"2025-01-12T16:00:00.000Z","stockId":1001000000002083,"cp":4221.92},{"date":"2025-01-09T16:00:00.000Z","stockId":1001000000002083,"cp":4260.82},{"date":"2025-01-08T16:00:00.000Z","stockId":1001000000002083,"cp":4311.54},{"date":"2025-01-07T16:00:00.000Z","stockId":1001000000002083,"cp":4307.4},{"date":"2025-01-06T16:00:00.000Z","stockId":1001000000002083,"cp":4354.8},{"date":"2025-01-05T16:00:00.000Z","stockId":1001000000002083,"cp":4395.08},{"date":"2025-01-02T16:00:00.000Z","stockId":1001000000002083,"cp":4403.12},{"date":"2025-01-01T16:00:00.000Z","stockId":1001000000002083,"cp":4357.53},{"date":"2024-12-30T16:00:00.000Z","stockId":1001000000002083,"cp":4468.11},{"date":"2024-12-29T16:00:00.000Z","stockId":1001000000002083,"cp":4500.6},{"date":"2024-12-26T16:00:00.000Z","stockId":1001000000002083,"cp":4538.59},{"date":"2024-12-23T16:00:00.000Z","stockId":1001000000002083,"cp":4507.65},{"date":"2024-12-22T16:00:00.000Z","stockId":1001000000002083,"cp":4457.85},{"date":"2024-12-19T16:00:00.000Z","stockId":1001000000002083,"cp":4444.19},{"date":"2024-12-18T16:00:00.000Z","stockId":1001000000002083,"cp":4439.47},{"date":"2024-12-17T16:00:00.000Z","stockId":1001000000002083,"cp":4468.85},{"date":"2024-12-16T16:00:00.000Z","stockId":1001000000002083,"cp":4389.08},{"date":"2024-12-15T16:00:00.000Z","stockId":1001000000002083,"cp":4414.7},{"date":"2024-12-12T16:00:00.000Z","stockId":1001000000002083,"cp":4479.6},{"date":"2024-12-11T16:00:00.000Z","stockId":1001000000002083,"cp":4600.82},{"date":"2024-12-10T16:00:00.000Z","stockId":1001000000002083,"cp":4531.58},{"date":"2024-12-09T16:00:00.000Z","stockId":1001000000002083,"cp":4591.94},{"date":"2024-12-08T16:00:00.000Z","stockId":1001000000002083,"cp":4656.8},{"date":"2024-12-05T16:00:00.000Z","stockId":1001000000002083,"cp":4464.65},{"date":"2024-12-04T16:00:00.000Z","stockId":1001000000002083,"cp":4370.22},{"date":"2024-12-03T16:00:00.000Z","stockId":1001000000002083,"cp":4404.04},{"date":"2024-12-02T16:00:00.000Z","stockId":1001000000002083,"cp":4417.99},{"date":"2024-12-01T16:00:00.000Z","stockId":1001000000002083,"cp":4405.95},{"date":"2024-11-28T16:00:00.000Z","stockId":1001000000002083,"cp":4353.55},{"date":"2024-11-27T16:00:00.000Z","stockId":1001000000002083,"cp":4307.75},{"date":"2024-11-26T16:00:00.000Z","stockId":1001000000002083,"cp":4374.44},{"date":"2024-11-25T16:00:00.000Z","stockId":1001000000002083,"cp":4221.99},{"date":"2024-11-24T16:00:00.000Z","stockId":1001000000002083,"cp":4235.31},{"date":"2024-11-21T16:00:00.000Z","stockId":1001000000002083,"cp":4246.2},{"date":"2024-11-20T16:00:00.000Z","stockId":1001000000002083,"cp":4358.15},{"date":"2024-11-19T16:00:00.000Z","stockId":1001000000002083,"cp":4413.08},{"date":"2024-11-18T16:00:00.000Z","stockId":1001000000002083,"cp":4395.04},{"date":"2024-11-17T16:00:00.000Z","stockId":1001000000002083,"cp":4341.53},{"date":"2024-11-14T16:00:00.000Z","stockId":1001000000002083,"cp":4327.84},{"date":"2024-11-13T16:00:00.000Z","stockId":1001000000002083,"cp":4318.32},{"date":"2024-11-12T16:00:00.000Z","stockId":1001000000002083,"cp":4455.67},{"date":"2024-11-11T16:00:00.000Z","stockId":1001000000002083,"cp":4456.86},{"date":"2024-11-10T16:00:00.000Z","stockId":1001000000002083,"cp":4651.71},{"date":"2024-11-07T16:00:00.000Z","stockId":1001000000002083,"cp":4668.26},{"date":"2024-11-06T16:00:00.000Z","stockId":1001000000002083,"cp":4677.64},{"date":"2024-11-05T16:00:00.000Z","stockId":1001000000002083,"cp":4574.5},{"date":"2024-11-04T16:00:00.000Z","stockId":1001000000002083,"cp":4693.85},{"date":"2024-11-03T16:00:00.000Z","stockId":1001000000002083,"cp":4532.18},{"date":"2024-10-31T16:00:00.000Z","stockId":1001000000002083,"cp":4483.91},{"date":"2024-10-30T16:00:00.000Z","stockId":1001000000002083,"cp":4499.15},{"date":"2024-10-29T16:00:00.000Z","stockId":1001000000002083,"cp":4513.68},{"date":"2024-10-28T16:00:00.000Z","stockId":1001000000002083,"cp":4623.84},{"date":"2024-10-27T16:00:00.000Z","stockId":1001000000002083,"cp":4574.07},{"date":"2024-10-24T16:00:00.000Z","stockId":1001000000002083,"cp":4538.03},{"date":"2024-10-23T16:00:00.000Z","stockId":1001000000002083,"cp":4483.99},{"date":"2024-10-22T16:00:00.000Z","stockId":1001000000002083,"cp":4605.62},{"date":"2024-10-21T16:00:00.000Z","stockId":1001000000002083,"cp":4521.63},{"date":"2024-10-20T16:00:00.000Z","stockId":1001000000002083,"cp":4491.9},{"date":"2024-10-17T16:00:00.000Z","stockId":1001000000002083,"cp":4600.85},{"date":"2024-10-16T16:00:00.000Z","stockId":1001000000002083,"cp":4349.77},{"date":"2024-10-15T16:00:00.000Z","stockId":1001000000002083,"cp":4402.37},{"date":"2024-10-14T16:00:00.000Z","stockId":1001000000002083,"cp":4450.95},{"date":"2024-10-13T16:00:00.000Z","stockId":1001000000002083,"cp":4668.18},{"date":"2024-10-09T16:00:00.000Z","stockId":1001000000002083,"cp":4736.1},{"date":"2024-10-08T16:00:00.000Z","stockId":1001000000002083,"cp":4640.75},{"date":"2024-10-07T16:00:00.000Z","stockId":1001000000002083,"cp":4695.81},{"date":"2024-10-06T16:00:00.000Z","stockId":1001000000002083,"cp":5386.48},{"date":"2024-10-03T16:00:00.000Z","stockId":1001000000002083,"cp":5227.13},{"date":"2024-10-02T16:00:00.000Z","stockId":1001000000002083,"cp":4978.64},{"date":"2024-10-01T16:00:00.000Z","stockId":1001000000002083,"cp":5157.08},{"date":"2024-09-29T16:00:00.000Z","stockId":1001000000002083,"cp":4751.81},{"date":"2024-09-26T16:00:00.000Z","stockId":1001000000002083,"cp":4453.24},{"date":"2024-09-25T16:00:00.000Z","stockId":1001000000002083,"cp":4209.71},{"date":"2024-09-24T16:00:00.000Z","stockId":1001000000002083,"cp":3924.45},{"date":"2024-09-23T16:00:00.000Z","stockId":1001000000002083,"cp":3915.58},{"date":"2024-09-22T16:00:00.000Z","stockId":1001000000002083,"cp":3698.27},{"date":"2024-09-19T16:00:00.000Z","stockId":1001000000002083,"cp":3703.84},{"date":"2024-09-18T16:00:00.000Z","stockId":1001000000002083,"cp":3651.56},{"date":"2024-09-16T16:00:00.000Z","stockId":1001000000002083,"cp":3536.57},{"date":"2024-09-15T16:00:00.000Z","stockId":1001000000002083,"cp":3497.45},{"date":"2024-09-12T16:00:00.000Z","stockId":1001000000002083,"cp":3479.8},{"date":"2024-09-11T16:00:00.000Z","stockId":1001000000002083,"cp":3475.25},{"date":"2024-09-10T16:00:00.000Z","stockId":1001000000002083,"cp":3450.92},{"date":"2024-09-09T16:00:00.000Z","stockId":1001000000002083,"cp":3450.73},{"date":"2024-09-08T16:00:00.000Z","stockId":1001000000002083,"cp":3436.75},{"date":"2024-09-04T16:00:00.000Z","stockId":1001000000002083,"cp":3487.8},{"date":"2024-09-03T16:00:00.000Z","stockId":1001000000002083,"cp":3482.84},{"date":"2024-09-02T16:00:00.000Z","stockId":1001000000002083,"cp":3496.49},{"date":"2024-09-01T16:00:00.000Z","stockId":1001000000002083,"cp":3486.4},{"date":"2024-08-29T16:00:00.000Z","stockId":1001000000002083,"cp":3560.61},{"date":"2024-08-28T16:00:00.000Z","stockId":1001000000002083,"cp":3461.22},{"date":"2024-08-27T16:00:00.000Z","stockId":1001000000002083,"cp":3445.46},{"date":"2024-08-26T16:00:00.000Z","stockId":1001000000002083,"cp":3501.29},{"date":"2024-08-25T16:00:00.000Z","stockId":1001000000002083,"cp":3502.96},{"date":"2024-08-22T16:00:00.000Z","stockId":1001000000002083,"cp":3468.94},{"date":"2024-08-21T16:00:00.000Z","stockId":1001000000002083,"cp":3508.61},{"date":"2024-08-20T16:00:00.000Z","stockId":1001000000002083,"cp":3434.39},{"date":"2024-08-19T16:00:00.000Z","stockId":1001000000002083,"cp":3498.08},{"date":"2024-08-18T16:00:00.000Z","stockId":1001000000002083,"cp":3517.09},{"date":"2024-08-15T16:00:00.000Z","stockId":1001000000002083,"cp":3459.09},{"date":"2024-08-14T16:00:00.000Z","stockId":1001000000002083,"cp":3384.38},{"date":"2024-08-13T16:00:00.000Z","stockId":1001000000002083,"cp":3395.7},{"date":"2024-08-12T16:00:00.000Z","stockId":1001000000002083,"cp":3429.69},{"date":"2024-08-11T16:00:00.000Z","stockId":1001000000002083,"cp":3429.84},{"date":"2024-08-08T16:00:00.000Z","stockId":1001000000002083,"cp":3436.8},{"date":"2024-08-07T16:00:00.000Z","stockId":1001000000002083,"cp":3366.68},{"date":"2024-08-06T16:00:00.000Z","stockId":1001000000002083,"cp":3382.42},{"date":"2024-08-05T16:00:00.000Z","stockId":1001000000002083,"cp":3342.52},{"date":"2024-08-04T16:00:00.000Z","stockId":1001000000002083,"cp":3339.42},{"date":"2024-08-01T16:00:00.000Z","stockId":1001000000002083,"cp":3385.6},{"date":"2024-07-31T16:00:00.000Z","stockId":1001000000002083,"cp":3476.58},{"date":"2024-07-30T16:00:00.000Z","stockId":1001000000002083,"cp":3516.87},{"date":"2024-07-29T16:00:00.000Z","stockId":1001000000002083,"cp":3414.04},{"date":"2024-07-28T16:00:00.000Z","stockId":1001000000002083,"cp":3466.6},{"date":"2024-07-25T16:00:00.000Z","stockId":1001000000002083,"cp":3443.73},{"date":"2024-07-24T16:00:00.000Z","stockId":1001000000002083,"cp":3421.26},{"date":"2024-07-23T16:00:00.000Z","stockId":1001000000002083,"cp":3491.2},{"date":"2024-07-22T16:00:00.000Z","stockId":1001000000002083,"cp":3545.09},{"date":"2024-07-21T16:00:00.000Z","stockId":1001000000002083,"cp":3610.71},{"date":"2024-07-18T16:00:00.000Z","stockId":1001000000002083,"cp":3536.54},{"date":"2024-07-17T16:00:00.000Z","stockId":1001000000002083,"cp":3613.13},{"date":"2024-07-16T16:00:00.000Z","stockId":1001000000002083,"cp":3640.88},{"date":"2024-07-15T16:00:00.000Z","stockId":1001000000002083,"cp":3622.84},{"date":"2024-07-14T16:00:00.000Z","stockId":1001000000002083,"cp":3672.58},{"date":"2024-07-11T16:00:00.000Z","stockId":1001000000002083,"cp":3782.08},{"date":"2024-07-10T16:00:00.000Z","stockId":1001000000002083,"cp":3696.49},{"date":"2024-07-09T16:00:00.000Z","stockId":1001000000002083,"cp":3600.49},{"date":"2024-07-08T16:00:00.000Z","stockId":1001000000002083,"cp":3600.9},{"date":"2024-07-07T16:00:00.000Z","stockId":1001000000002083,"cp":3566.63},{"date":"2024-07-04T16:00:00.000Z","stockId":1001000000002083,"cp":3596.8},{"date":"2024-07-03T16:00:00.000Z","stockId":1001000000002083,"cp":3649.67},{"date":"2024-07-02T16:00:00.000Z","stockId":1001000000002083,"cp":3626.93},{"date":"2024-07-01T16:00:00.000Z","stockId":1001000000002083,"cp":3539.13},{"date":"2024-06-27T16:00:00.000Z","stockId":1001000000002083,"cp":3554.45},{"date":"2024-06-26T16:00:00.000Z","stockId":1001000000002083,"cp":3588.86},{"stockId":1001000000002083,"date":"2024-06-25T16:00:00.000Z","cp":3689.68},{"stockId":1001000000002083,"date":"2024-06-24T16:00:00.000Z","cp":3655.46},{"stockId":1001000000002083,"date":"2024-06-23T16:00:00.000Z","cp":3677.51},{"stockId":1001000000002083,"date":"2024-06-20T16:00:00.000Z","cp":3701.4},{"stockId":1001000000002083,"date":"2024-06-19T16:00:00.000Z","cp":3767.88},{"stockId":1001000000002083,"date":"2024-06-18T16:00:00.000Z","cp":3832.32},{"stockId":1001000000002083,"date":"2024-06-17T16:00:00.000Z","cp":3697.21},{"stockId":1001000000002083,"date":"2024-06-16T16:00:00.000Z","cp":3709.35},{"stockId":1001000000002083,"date":"2024-06-13T16:00:00.000Z","cp":3707.62}]}