window.pageData = {"fund":{"_id":3000000023056,"name":"富国上证科创板50成份交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"023056","tickerId":23056,"shortName":"富国上证科创板50成份ETF联接C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":1,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":1,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2025-01-23T16:00:00.000Z","pinyin":"fgszkcb50cfjyxkfszszqtzjjljjj","fundCollectionId":4000050100000,"indexId":1000000000688,"index":{"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000688","tickerId":688,"name":"科创50","rebalancingFrequency":"quarterly"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50100000","tickerId":50100000,"name":"富国基金管理有限公司"},"managers":[{"name":"金泽宇","stockType":"fund_manager","stockCode":"db20874047","exchange":"fm","tickerId":102625226290}],"targetFunds":[{"shortName":"富国上证科创板50成份ETF(588940)","stockType":"fund","stockCode":"588940","exchange":"sh","tickerId":588940}],"hotMetrics":{"fss":{"stockId":3000000023056,"type":"fss","last_data_date":"2025-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":1630},"fpr":{"stockId":3000000023056,"type":"fpr","f_p_r_m1_ssc":5889,"f_p_r_m1_ssrp":0.32235054347826086,"f_cagr_p_r_fs_ssc":5993,"f_cagr_p_r_fs_ssrp":0.08611481975967958,"f_p_r_m3_ssc":5705,"f_p_r_m3_ssrp":0.09694950911640954,"f_p_r_m6_ssc":5477,"f_p_r_m6_ssrp":0.13988312636961286,"f_p_r_fys_ssc":5560,"f_p_r_fys_ssrp":0.12376326677459974,"f_p_r_y1_ssc":4741,"f_p_r_y1_ssrp":0.17827004219409281},"fp":{"stockId":3000000023056,"type":"fp","f_p_r_d1":-0.0020746887966804906,"f_cagr_p_r_fs":0.35882034356614123,"f_cagr_p_r_fs_sic":53,"f_cagr_p_r_fs_sirp":0.6153846153846154,"f_p_r_m1":-0.033017077798861316,"f_p_r_m1_sic":52,"f_p_r_m1_sirp":1,"last_data_date":"2026-06-11T16:00:00.000Z","f_p_r_m3":0.20434851110760976,"f_p_r_m6":0.24060699504990657,"f_p_r_fys":0.2418162618796198,"f_p_r_y1":0.6960284002662529},"ff":{"stockId":3000000023056,"type":"ff","f_m_f_r":0.0015,"f_c_f_r":0.0005,"f_m_a_c_f_r":0.002,"f_m_c_f_d":"2025-01-23T16:00:00.000Z","f_c_fr":0.0005,"f_fr_d":"2025-11-23T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002},"f_nlacan":{"stockId":3000000023056,"type":"f_nlacan","f_nv_d":"2026-06-11T16:00:00.000Z","f_nv":1.5288,"f_nv_cr":-0.001632599751845043},"f_as":{"stockId":3000000023056,"type":"f_as","f_tas":285379143.7156,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000023055,"__csrcFundId":14626,"stockCode":"023055","masterFundShortName":"富国上证科创板50成份ETF联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":23055,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"富国上证科创板50成份ETF联接(023055)","lastUpdated":"2026-06-12T17:11:48.138Z","name":"富国上证科创板50成份交易型开放式指数证券投资基金联接基金","pinyin":"fgszkcb50cfjyxkfszszqtzjjljjj","fundCollectionId":4000050100000,"setUpAssetScale":29830276.54,"setUpDate":"2025-01-20T16:00:00.000Z","setUpShares":29830276.54,"inceptionDate":"2025-01-23T16:00:00.000Z","__indexSourceEastMoney":1,"__indexSourceCsi":1,"followedNum":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000000688}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000023055,"stockId":688729,"holdings":808,"marketCap":19618,"netValueRatio":0.0001,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.17769566677863635,"stock":{"name":"屹唐股份","exchange":"sh","stockType":"company","stockCode":"688729","tickerId":688729}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000023055,"stockId":603262,"holdings":155,"marketCap":4355,"netValueRatio":0,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.05942555298778451,"stock":{"name":"技源集团","exchange":"sh","stockType":"company","stockCode":"603262","tickerId":603262}}],"bondHoldings":[{"_id":"69e8fbc01398d79843003df6","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023055,"stockCode":"019792","stockName":"25国债19","holdings":163000,"marketCap":16423094,"netValueRatio":0.0502,"lastUpdated":"2026-04-22T16:48:00.430Z"}]},"index":{"_id":1000000000688,"areaCode":"cn","market":"a","stockType":"index","exchange":"sh","stockCode":"000688","tickerId":688,"source":"csi","fsTableType":"non_financial","name":"科创50","csiCode":"000688","currency":"CNY","series":"size","launchDate":"2020-07-22T16:00:00.000Z","lastUpdated":"2024-12-25T06:58:58.163Z","followedNum":7873,"description":"上证科创板50成份指数由上海证券交易所科创板中市值大、流动性好的50只证券组成，反映最具市场代表性的一批科创企业的整体表现。","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000688_Index_Methodology_cn.pdf","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000688factsheet.pdf","basicDate":"2019-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"上证科创板50成份指数","rebalancingFrequency":"quarterly","hotSpot":"","totalReturnIndexId":1000000688101,"memoNum":128,"constituentsMarkets":["a"],"pinyin":"kc50","hotSpots":[""]},"managerEmploymentList":[{"_id":"6a2c2068adcf03e0188a0df6","stockId":3000000023056,"source":"cn_info","declarationDate":"2025-01-21T16:00:00.000Z","appointmentDate":"2025-01-20T16:00:00.000Z","isEmployed":true,"managerId":7102625226290,"manager":{"_id":7102625226290,"name":"金泽宇","tickerId":102625226290,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20874047","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000023056,"name":"富国上证科创板50成份交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"023056","tickerId":23056,"shortName":"富国上证科创板50成份ETF联接C","currency":"CNY","exchange":"jj","inceptionDate":"2025-01-23T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000023056,"type":"f_as","f_m_f_r":0.0015,"f_c_f_r":0.0005,"f_m_a_c_f_r":0.002,"f_m_c_f_d":"2025-01-23T16:00:00.000Z","f_c_fr":0.0005,"f_fr_d":"2025-11-23T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002,"f_tas":285379143.7156,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":4,"managerYearStartProfit":0.2418,"managerCagr":0.3588,"managerTotalProfit":0.5288,"indexYearStartProfit":0.2373,"indexCagr":0.4709,"indexTotalProfit":0.7062}],"influencesList":[],"netValueList":[{"date":"2026-06-11T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.5288},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.5313},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.5226},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.5319},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.4741},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.5367},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.5983},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.5878},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.5554},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.5326},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.6073},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.6877},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.6626},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.7058},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.7315},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.639},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.6149},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.6751},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.6256},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.5688},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.5567},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.5819},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.6221},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.581},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.5749},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.5075},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.5439},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.5253},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.4399},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.3711},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.3668},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.3845},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.3356},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.3146},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.3312},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.3096},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.3293},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.3055},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.3046},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.2903},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.289},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.2629},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.2534},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.2352},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.2431},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.1727},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.157},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.1622},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.1944},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.1572},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.1868},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.1965},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.1859},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.2094},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.1874},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.1615},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.2115},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.2295},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.2589},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.2428},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.2696},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.2594},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.2694},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.2847},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.3012},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.2758},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.2968},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.2889},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.2679},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.2738},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.3402},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.3606},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.3587},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.3475},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.3406},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.3451},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.3545},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.3319},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.3463},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.3326},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.3013},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.3101},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.3283},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.3435},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.3263},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.3758},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.3744},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.4141},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.4143},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.3941},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.4126},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.402},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.3968},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.3521},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.3727},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.3791},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.3615},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.3678},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.34},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.3772},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.3457},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.3278},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.3166},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.3044},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.2819},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.2311},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.2446},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.2328},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.2325},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.2353},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.2379},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.2273},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.2233},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.2004},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.1979},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.2148},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.1846},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.2063},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.2323},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.2133},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.2306},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.2302},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.2332},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.2123},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.2103},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.1951},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.2052},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.2195},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.2113},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.1971},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.2009},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.1897},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.1849},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.1756},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.2123},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.2267},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.2379},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.2342},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.2405},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.2734},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.2564},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.2632},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.2804},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.2873},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.3055},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.2663},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.2636},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.2753},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.2874},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.3264},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.3502},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.3355},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.3446},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.3256},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.2732},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.2768},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.2775},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.2443},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.2403},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.2858},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.2973},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.2806},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.3281},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.3123},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.3862},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.3488},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.3288},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.3127},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.3328},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.3179},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.2777},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.2791},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.2396},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.2547},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.2459},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.2351},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.2201},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.2182},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.2064},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.1474},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.1354},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.1603},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.155},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.1127},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.1896},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.2118},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.237},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.2234},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.2432},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.163},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.1617},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.177},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.1416},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.0538},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.0529},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.0216},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.0327},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.012},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9979},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9897},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9829},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9654},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9601},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9728},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9741},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.969},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9653},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.955},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9636},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9718},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9808},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9696},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9689},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9505},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9401},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9358},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9284},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9282},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9265},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9196},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9183},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9151},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9169},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9042},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9069},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9145},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.902},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9076},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9077},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9057},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9159},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9234},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9104},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9119},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9168},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9021},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.8871},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.8839},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.8884},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.8928},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.8884},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.8951},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.8969},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9014},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9038},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9054},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9184},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9131},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9173},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9079},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.904},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.8999},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9074},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.8942},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.8961},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9041},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9027},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9115},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9156},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9176},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9155},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9155},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.92},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9312},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9276},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.929},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9248},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9422},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9455},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9423},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.93},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9226},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9217},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9233},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9222},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9303},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9334},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9362},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9268},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.934},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.932},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9247},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9317},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9294},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9118},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9026},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.8675},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.8537},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9348},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9389},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9403},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9388},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9448},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9545},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9444},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9467},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9586},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.956},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9747},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9852},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9963},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9906},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9949},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.979},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9991},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.0061},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.0101},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.0122},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.0257},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9925},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9897},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9734},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":0.9882},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.0208},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.0198},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.0088},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.005},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.0044},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.0016},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.0004},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.0004},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1.0001},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000023056,"lxr_nv_fc":1}],"priceMetricsList":[{"stockId":1000000000688,"date":"2026-06-11T16:00:00.000Z","cp":1663.22},{"stockId":1000000000688,"date":"2026-06-10T16:00:00.000Z","cp":1662.44},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000688,"cp":1652.22},{"stockId":1000000000688,"date":"2026-06-08T16:00:00.000Z","cp":1663.11},{"stockId":1000000000688,"date":"2026-06-07T16:00:00.000Z","cp":1596.57},{"date":"2026-06-04T16:00:00.000Z","stockId":1000000000688,"cp":1668.33},{"stockId":1000000000688,"date":"2026-06-03T16:00:00.000Z","cp":1738.06},{"date":"2026-06-02T16:00:00.000Z","stockId":1000000000688,"cp":1726.18},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000688,"cp":1690.56},{"date":"2026-05-31T16:00:00.000Z","stockId":1000000000688,"cp":1663.69},{"stockId":1000000000688,"date":"2026-05-28T16:00:00.000Z","cp":1751.32},{"stockId":1000000000688,"date":"2026-05-27T16:00:00.000Z","cp":1844.25},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000688,"cp":1815.45},{"stockId":1000000000688,"date":"2026-05-25T16:00:00.000Z","cp":1867.71},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000688,"cp":1896.04},{"stockId":1000000000688,"date":"2026-05-21T16:00:00.000Z","cp":1790.77},{"stockId":1000000000688,"date":"2026-05-20T16:00:00.000Z","cp":1764.17},{"stockId":1000000000688,"date":"2026-05-19T16:00:00.000Z","cp":1832.02},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000688,"cp":1775.13},{"stockId":1000000000688,"date":"2026-05-17T16:00:00.000Z","cp":1709.96},{"stockId":1000000000688,"date":"2026-05-14T16:00:00.000Z","cp":1696.26},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000000688,"cp":1725.09},{"stockId":1000000000688,"date":"2026-05-12T16:00:00.000Z","cp":1770.15},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000688,"cp":1723.78},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000000688,"cp":1716.69},{"stockId":1000000000688,"date":"2026-05-07T16:00:00.000Z","cp":1640.46},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000688,"cp":1678.89},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000000688,"cp":1656.95},{"stockId":1000000000688,"date":"2026-04-29T16:00:00.000Z","cp":1571.07},{"stockId":1000000000688,"date":"2026-04-28T16:00:00.000Z","cp":1493.5},{"stockId":1000000000688,"date":"2026-04-27T16:00:00.000Z","cp":1488.66},{"stockId":1000000000688,"date":"2026-04-26T16:00:00.000Z","cp":1508.38},{"stockId":1000000000688,"date":"2026-04-23T16:00:00.000Z","cp":1453.69},{"stockId":1000000000688,"date":"2026-04-22T16:00:00.000Z","cp":1432.59},{"stockId":1000000000688,"date":"2026-04-21T16:00:00.000Z","cp":1451.14},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000000688,"cp":1426.68},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000000688,"cp":1450.52},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000000688,"cp":1423.35},{"stockId":1000000000688,"date":"2026-04-15T16:00:00.000Z","cp":1422.23},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000688,"cp":1406.32},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000688,"cp":1405.07},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000688,"cp":1375.29},{"stockId":1000000000688,"date":"2026-04-09T16:00:00.000Z","cp":1364.49},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000688,"cp":1343.95},{"stockId":1000000000688,"date":"2026-04-07T16:00:00.000Z","cp":1352.69},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000000688,"cp":1274.01},{"stockId":1000000000688,"date":"2026-04-02T16:00:00.000Z","cp":1256.21},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000688,"cp":1262.18},{"stockId":1000000000688,"date":"2026-03-31T16:00:00.000Z","cp":1298.2},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000688,"cp":1256.33},{"stockId":1000000000688,"date":"2026-03-29T16:00:00.000Z","cp":1289.78},{"stockId":1000000000688,"date":"2026-03-26T16:00:00.000Z","cp":1300.76},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000688,"cp":1288.81},{"stockId":1000000000688,"date":"2026-03-24T16:00:00.000Z","cp":1315.41},{"stockId":1000000000688,"date":"2026-03-23T16:00:00.000Z","cp":1290.79},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000688,"cp":1261.44},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000688,"cp":1318.31},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000688,"cp":1339.03},{"stockId":1000000000688,"date":"2026-03-17T16:00:00.000Z","cp":1372.58},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000000688,"cp":1354.15},{"stockId":1000000000688,"date":"2026-03-15T16:00:00.000Z","cp":1384.99},{"stockId":1000000000688,"date":"2026-03-12T16:00:00.000Z","cp":1373.64},{"stockId":1000000000688,"date":"2026-03-11T16:00:00.000Z","cp":1383.65},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000000688,"cp":1401.08},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000688,"cp":1420.54},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000000688,"cp":1390.48},{"stockId":1000000000688,"date":"2026-03-05T16:00:00.000Z","cp":1414.39},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000688,"cp":1405.35},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000000688,"cp":1381.56},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000688,"cp":1388.41},{"stockId":1000000000688,"date":"2026-03-01T16:00:00.000Z","cp":1464.77},{"stockId":1000000000688,"date":"2026-02-26T16:00:00.000Z","cp":1488.02},{"stockId":1000000000688,"date":"2026-02-25T16:00:00.000Z","cp":1485.86},{"stockId":1000000000688,"date":"2026-02-24T16:00:00.000Z","cp":1473.28},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000000688,"cp":1465.37},{"stockId":1000000000688,"date":"2026-02-12T16:00:00.000Z","cp":1470.33},{"stockId":1000000000688,"date":"2026-02-11T16:00:00.000Z","cp":1480.99},{"stockId":1000000000688,"date":"2026-02-10T16:00:00.000Z","cp":1455.11},{"stockId":1000000000688,"date":"2026-02-09T16:00:00.000Z","cp":1471.5},{"stockId":1000000000688,"date":"2026-02-08T16:00:00.000Z","cp":1458.16},{"stockId":1000000000688,"date":"2026-02-05T16:00:00.000Z","cp":1422.41},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000688,"cp":1432.52},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000000688,"cp":1453.48},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000000688,"cp":1471.07},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000000688,"cp":1450.9},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000000688,"cp":1509.4},{"stockId":1000000000688,"date":"2026-01-28T16:00:00.000Z","cp":1507.64},{"stockId":1000000000688,"date":"2026-01-27T16:00:00.000Z","cp":1554.8},{"stockId":1000000000688,"date":"2026-01-26T16:00:00.000Z","cp":1555.98},{"stockId":1000000000688,"date":"2026-01-25T16:00:00.000Z","cp":1532.8},{"stockId":1000000000688,"date":"2026-01-22T16:00:00.000Z","cp":1553.71},{"stockId":1000000000688,"date":"2026-01-21T16:00:00.000Z","cp":1541.64},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000688,"cp":1535.39},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000688,"cp":1482.99},{"stockId":1000000000688,"date":"2026-01-18T16:00:00.000Z","cp":1506.86},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000688,"cp":1514.07},{"stockId":1000000000688,"date":"2026-01-14T16:00:00.000Z","cp":1493.95},{"stockId":1000000000688,"date":"2026-01-13T16:00:00.000Z","cp":1500.91},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000688,"cp":1469.57},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000000688,"cp":1511.84},{"stockId":1000000000688,"date":"2026-01-08T16:00:00.000Z","cp":1475.97},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000688,"cp":1455.17},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000688,"cp":1443.39},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000688,"cp":1429.3},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000688,"cp":1403.41},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000688,"cp":1344.2},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000688,"cp":1359.87},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000688,"cp":1346.32},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000688,"cp":1345.83},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000688,"cp":1349.06},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000688,"cp":1352.13},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000688,"cp":1340.02},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000688,"cp":1335.25},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000688,"cp":1308.59},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000688,"cp":1305.97},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000688,"cp":1325.33},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000688,"cp":1293.38},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000688,"cp":1318.91},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000688,"cp":1348.88},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000688,"cp":1325.83},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000688,"cp":1346.7},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000688,"cp":1347.11},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000688,"cp":1350.8},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000688,"cp":1326.1},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000688,"cp":1326.16},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000688,"cp":1308.37},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000688,"cp":1320.16},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000688,"cp":1336.76},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000688,"cp":1327.15},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000688,"cp":1310.7},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000688,"cp":1315.04},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000688,"cp":1302.17},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000688,"cp":1296.6},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000688,"cp":1285.83},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000688,"cp":1328.19},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000688,"cp":1344.8},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000688,"cp":1357.93},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000688,"cp":1354.04},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000688,"cp":1361.23},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000688,"cp":1399.29},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000688,"cp":1379.45},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000688,"cp":1387.53},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000688,"cp":1407.56},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000688,"cp":1415.69},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000688,"cp":1436.86},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000688,"cp":1390.39},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000688,"cp":1387.24},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000688,"cp":1400.86},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000688,"cp":1415.53},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000688,"cp":1461.3},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000688,"cp":1489.12},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000688,"cp":1471.73},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000688,"cp":1484.21},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000688,"cp":1462.22},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000688,"cp":1401.26},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000688,"cp":1405.41},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000688,"cp":1406.32},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000688,"cp":1367.9},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000688,"cp":1363.17},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000688,"cp":1416.58},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000688,"cp":1430},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000688,"cp":1410.3},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000688,"cp":1473.02},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000688,"cp":1452.68},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000688,"cp":1539.08},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000688,"cp":1495.29},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000688,"cp":1470.41},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000688,"cp":1450.82},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000688,"cp":1474.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000688,"cp":1456.47},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000688,"cp":1407.3},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000688,"cp":1408.64},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000688,"cp":1362.65},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000688,"cp":1380.35},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000688,"cp":1370.43},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000688,"cp":1358.05},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000688,"cp":1340.4},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000688,"cp":1338.02},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000688,"cp":1326.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000688,"cp":1259.1},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000688,"cp":1245.53},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000688,"cp":1275.87},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000688,"cp":1268.55},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000688,"cp":1226.98},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000688,"cp":1306.48},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000688,"cp":1328.28},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000688,"cp":1357.15},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000688,"cp":1341.31},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000688,"cp":1364.6},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000688,"cp":1272.56},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000688,"cp":1270.87},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000688,"cp":1287.73},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000688,"cp":1247.86},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000688,"cp":1149.15},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000688,"cp":1148.15},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000688,"cp":1112.27},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000688,"cp":1124.82},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000688,"cp":1101.29},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000688,"cp":1085.74},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000688,"cp":1077.7},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000688,"cp":1069.81},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000688,"cp":1049.73},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000688,"cp":1043.54},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000688,"cp":1058.21},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000688,"cp":1059.76},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000688,"cp":1053.65},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000688,"cp":1049.41},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000688,"cp":1036.77},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000688,"cp":1047.87},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000688,"cp":1058.57},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000688,"cp":1070.45},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000688,"cp":1055.11},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000688,"cp":1054.2},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000688,"cp":1032.84},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000688,"cp":1020.86},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000688,"cp":1016.27},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000688,"cp":1007.89},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000688,"cp":1007.53},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000688,"cp":1005.65},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000688,"cp":997.63},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000688,"cp":996.25},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000688,"cp":992.39},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000688,"cp":994.45},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000688,"cp":979.99},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000688,"cp":983.11},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000688,"cp":991.95},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000688,"cp":978.29},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000688,"cp":984.8},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000688,"cp":984.95},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000688,"cp":982.64},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000688,"cp":994.8},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000688,"cp":1003.41},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000688,"cp":988.21},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000688,"cp":989.97},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000688,"cp":995.61},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000688,"cp":978.71},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000688,"cp":961.49},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000688,"cp":957.87},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000688,"cp":962.94},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000688,"cp":968.18},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000688,"cp":963.08},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000688,"cp":970.89},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000688,"cp":972.94},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000688,"cp":977.97},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000688,"cp":980.93},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000688,"cp":982.9},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000688,"cp":997.61},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000688,"cp":991.64},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000688,"cp":996.41},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000688,"cp":986.11},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000688,"cp":981.71},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000688,"cp":977.03},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000688,"cp":986.3},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000688,"cp":970.64},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000688,"cp":972.92},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000688,"cp":982.26},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000688,"cp":980.58},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000688,"cp":990.71},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000688,"cp":995.49},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000688,"cp":997.68},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000688,"cp":995.25},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000688,"cp":995.24},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000688,"cp":1000.97},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000688,"cp":1013.77},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000688,"cp":1009.68},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000688,"cp":1011.23},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000688,"cp":1006.32},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000688,"cp":1026.44},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000688,"cp":1030.19},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000688,"cp":1026.52},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000688,"cp":1012.42},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000688,"cp":1003.87},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000688,"cp":1002.83},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000688,"cp":1004.57},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000688,"cp":1003.32},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000688,"cp":1012.65},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000688,"cp":1016.22},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000688,"cp":1019.41},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000688,"cp":1008.6},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000688,"cp":1016.81},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000688,"cp":1014.51},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000688,"cp":1006.34},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000688,"cp":1014.28},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000688,"cp":1011.71},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000688,"cp":991.22},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000688,"cp":980.57},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000688,"cp":940.09},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000688,"cp":924.17},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000688,"cp":1018.07},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000688,"cp":1022.75},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000688,"cp":1024.38},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000688,"cp":1022.71},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000688,"cp":1029.48},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000688,"cp":1040.57},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000688,"cp":1029.05},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000688,"cp":1031.7},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000688,"cp":1045.94},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000688,"cp":1042.89},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000688,"cp":1064.79},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000688,"cp":1076.94},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000688,"cp":1089.83},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000688,"cp":1083.21},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000688,"cp":1088.11},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000688,"cp":1069.7},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000688,"cp":1092.71},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000688,"cp":1100.74},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000688,"cp":1105.16},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000688,"cp":1107.62},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000688,"cp":1121.58},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000688,"cp":1083.82},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000688,"cp":1080.66},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000688,"cp":1062.35},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000688,"cp":1078.8},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000688,"cp":1126.29},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000688,"cp":1126.82},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000688,"cp":1102.9},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000688,"cp":1100.05},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000688,"cp":1094.77},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000688,"cp":1033.09},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000688,"cp":1034.57},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000688,"cp":1011.17},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000688,"cp":1037.31},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000688,"cp":1022.46},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000688,"cp":1017.09},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000688,"cp":1041.14},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000688,"cp":1024.41},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000688,"cp":1036.77},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000688,"cp":1018.8},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000688,"cp":1011.22},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000688,"cp":982.83},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000688,"cp":955.09},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000688,"cp":974.83},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000688,"cp":966.11},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000688,"cp":975.34},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000688,"cp":976.3},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000688,"cp":968.27},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000688,"cp":965.9},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000688,"cp":956.4},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000688,"cp":977.66},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000688,"cp":981.78},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000688,"cp":952.19},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000688,"cp":950.59},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000688,"cp":961.44},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000688,"cp":965.12},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000688,"cp":965.53},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000688,"cp":938.71},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000688,"cp":941.82},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000688,"cp":955.33},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000688,"cp":988.93},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000688,"cp":1020.63},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000688,"cp":1018.58},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000688,"cp":1027.02},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000688,"cp":1017.36},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000688,"cp":1014.02},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000688,"cp":998.61},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000688,"cp":1011.21},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000688,"cp":993},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000688,"cp":981.5127},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000688,"cp":967.2764},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000688,"cp":975.2684},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000688,"cp":989.7764},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000688,"cp":1010.8953},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000688,"cp":1007.19},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000688,"cp":1010.91},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000688,"cp":1003.38},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000688,"cp":1014.45},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000688,"cp":1001.84},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000688,"cp":999.36},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000688,"cp":1005.26},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000688,"cp":1015.79},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000688,"cp":1007.39},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000688,"cp":983.68},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000688,"cp":985.97},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000688,"cp":951.59},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000688,"cp":957.92},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000688,"cp":969.35},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000688,"cp":1011.46},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000688,"cp":1002.54},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000688,"cp":998.01},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000688,"cp":968.71},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000688,"cp":986.88},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000688,"cp":1027.32},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000688,"cp":1061.37},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000688,"cp":1050.54},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000688,"cp":1073.84},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000688,"cp":1025.64},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000688,"cp":1028.44},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000688,"cp":998.09},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000688,"cp":996.17},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000688,"cp":954.67},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000688,"cp":939.76},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000688,"cp":969.45},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000688,"cp":958.82},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000688,"cp":975.37},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000688,"cp":986.56},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000688,"cp":991.22},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000688,"cp":977.6},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000688,"cp":979.15},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000688,"cp":985.83},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000688,"cp":1000.37},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000688,"cp":978.66},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000688,"cp":879.1},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000688,"cp":875.69},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000688,"cp":898.83},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000688,"cp":925.96},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000688,"cp":898.9},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000688,"cp":954.17},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000688,"cp":997.85},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000688,"cp":1023.97},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000688,"cp":872.37},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000688,"cp":740.02},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000688,"cp":693.15},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000688,"cp":667.34},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000688,"cp":667.05},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000688,"cp":643.04},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000688,"cp":648.36},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000688,"cp":651.47},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000688,"cp":647.41},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000688,"cp":655.05},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000688,"cp":658.85},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000688,"cp":664.33},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000688,"cp":660.01},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000688,"cp":654.94},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000688,"cp":662.34},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000688,"cp":671.26},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000688,"cp":672.28},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000688,"cp":674.96},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000688,"cp":670.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000688,"cp":694.16},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000688,"cp":679.59},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000688,"cp":671.22},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000688,"cp":674.35},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000688,"cp":682.5},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000688,"cp":685.76},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000688,"cp":685.53},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000688,"cp":691.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000688,"cp":693.52},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000688,"cp":703.32},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000688,"cp":705.22},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000688,"cp":707.55},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000688,"cp":700.93},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000688,"cp":710.75},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000688,"cp":707.33},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000688,"cp":705.55},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000688,"cp":708.92},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000688,"cp":707.59},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000688,"cp":713.86},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000688,"cp":704.3},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000688,"cp":725.66},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000688,"cp":738.87},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000688,"cp":743.37},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000688,"cp":710.01},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000688,"cp":707.6},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000688,"cp":719.87},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000688,"cp":713.88},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000688,"cp":713.32},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000688,"cp":721.11},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000688,"cp":752},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000688,"cp":749.47},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000688,"cp":735.41},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000688,"cp":729},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000688,"cp":732.06},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000688,"cp":715.86},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000688,"cp":718.37},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000688,"cp":718.04},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000688,"cp":710.37},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000688,"cp":709.89},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000688,"cp":692.49},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000688,"cp":698.85},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000688,"cp":690.38},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000688,"cp":701.78},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000688,"cp":699.12},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000688,"cp":709.6},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000688,"cp":712.08},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000688,"cp":715.36},{"stockId":1000000000688,"date":"2024-06-25T16:00:00.000Z","cp":729.64},{"stockId":1000000000688,"date":"2024-06-24T16:00:00.000Z","cp":717.75},{"stockId":1000000000688,"date":"2024-06-23T16:00:00.000Z","cp":739.14},{"stockId":1000000000688,"date":"2024-06-20T16:00:00.000Z","cp":758.37},{"stockId":1000000000688,"date":"2024-06-19T16:00:00.000Z","cp":755.15},{"stockId":1000000000688,"date":"2024-06-18T16:00:00.000Z","cp":751.69},{"stockId":1000000000688,"date":"2024-06-17T16:00:00.000Z","cp":756.9},{"stockId":1000000000688,"date":"2024-06-16T16:00:00.000Z","cp":757.11}]}