window.pageData = {"fund":{"_id":3000000023070,"stockCode":"023070","masterFundShortName":"鹏华恒生港股通高股息率指数发起式","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":23070,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"鹏华恒生港股通高股息率指数发起式A","name":"鹏华恒生港股通高股息率指数发起式证券投资基金","pinyin":"phhsggtggxszsfqszqtzjj","fundCollectionId":4000050060000,"setUpAssetScale":368219724.54,"setUpDate":"2025-01-23T16:00:00.000Z","setUpShares":368219724.54,"inceptionDate":"2025-01-26T16:00:00.000Z","followedNum":1,"memoNum":1,"indexFundFlag":1,"indexId":1001000000002055,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50060000","tickerId":50060000,"name":"鹏华基金管理有限公司"},"index":{"areaCode":"hk","stockType":"index","exchange":"hk","stockCode":"HSSCHKY","tickerId":2055,"name":"恒生港股通高股息率指数"},"managers":[{"name":"张羽翔","stockType":"fund_manager","stockCode":"db20366201","exchange":"fm","tickerId":262524150050},{"name":"钟成亮","stockType":"fund_manager","stockCode":"j101020561","exchange":"fm","tickerId":260312258090}],"hotMetrics":{"fss":{"stockId":3000000023070,"type":"fss","last_data_date":"2025-12-30T16:00:00.000Z","f_ins_h_s_r":0.22769999999999999,"f_ind_h_s_r":0.7723,"f_h_a":848,"f_ind_h_s_r_c_hy":-0.09240000000000004,"f_ins_h_s_r_c_hy":0.09239999999999998},"fpr":{"stockId":3000000023070,"type":"fpr","f_p_r_m1_ssc":5731,"f_p_r_m1_ssrp":0.5712041884816754,"f_cagr_p_r_fs_ssc":5777,"f_cagr_p_r_fs_ssrp":0.1835180055401662,"f_p_r_m3_ssc":5584,"f_p_r_m3_ssrp":0.08722908830377933,"f_p_r_m6_ssc":5265,"f_p_r_m6_ssrp":0.3497340425531915,"f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.23333932099874258,"f_p_r_y1_ssc":4503,"f_p_r_y1_ssrp":0.5395379831186139},"fp":{"stockId":3000000023070,"type":"fp","f_cagr_p_r_fs":0.22133834175062583,"f_p_r_d1":0.009416950510919841,"f_p_r_m1":-0.008419892980799482,"last_data_date":"2026-04-13T16:00:00.000Z","f_p_r_m3":0.061952079176451846,"f_p_r_m6":0.1077329503029727,"f_p_r_fys":0.08886350116400044,"f_p_r_y1":0.3060854597405467},"ff":{"stockId":3000000023070,"type":"ff","f_fr_d":"2026-03-29T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000023070,"type":"f_nlacan","f_nv_d":"2026-04-13T16:00:00.000Z","f_nv":1.2601,"f_nv_cr":0.0038237871425155223},"f_as":{"stockId":3000000023070,"type":"f_as","f_tas":51129468.65669999,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000023071,"name":"鹏华恒生港股通高股息率指数发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"023071","tickerId":23071,"shortName":"鹏华恒生港股通高股息率指数发起式C","currency":"CNY","__csrcFundId":14642,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-10T17:09:16.676Z","inceptionDate":"2025-01-26T16:00:00.000Z","pinyin":"phhsggtggxszsfqszqtzjj","fundCollectionId":4000050060000,"__indexSourceEastMoney":1,"followedNum":1,"memoNum":1,"indexId":1001000000002055},{"_id":3000000024140,"name":"鹏华恒生港股通高股息率指数发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"024140","tickerId":24140,"shortName":"鹏华恒生港股通高股息率指数发起式I","currency":"CNY","__csrcFundId":14642,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-05-19T08:31:01.475Z","inceptionDate":"2025-04-27T16:00:00.000Z","pinyin":"phhsggtggxszsfqszqtzjj","fundCollectionId":4000050060000,"followedNum":2}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000023070,"stockId":1000000000001919,"holdings":195500,"marketCap":2427968,"netValueRatio":0.0359,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.13207921406972067,"stock":{"stockCode":"01919","exchange":"hk","stockType":"company","tickerId":1919,"name":"中远海控"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000023070,"stockId":1000000000000316,"holdings":20000,"marketCap":2265275,"netValueRatio":0.0335,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.006754479693786841,"stock":{"stockCode":"00316","exchange":"hk","stockType":"company","tickerId":316,"name":"东方海外国际"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000023070,"stockId":1000000000001171,"holdings":218000,"marketCap":1894196,"netValueRatio":0.028,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.05634677744636174,"stock":{"stockCode":"01171","exchange":"hk","stockType":"company","tickerId":1171,"name":"兖矿能源"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000023070,"stockId":1000000000001378,"holdings":64000,"marketCap":1885634,"netValueRatio":0.0279,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.23467070401211143,"stock":{"stockCode":"01378","exchange":"hk","stockType":"company","tickerId":1378,"name":"中国宏桥"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000023070,"stockId":1000000000003668,"holdings":80900,"marketCap":1872066,"netValueRatio":0.0277,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.051111111111110996,"stock":{"stockCode":"03668","exchange":"hk","stockType":"company","tickerId":3668,"name":"兖煤澳大利亚"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000023070,"stockId":1000000000001308,"holdings":68000,"marketCap":1711132,"netValueRatio":0.0253,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.07009345794392574,"stock":{"stockCode":"01308","exchange":"hk","stockType":"company","tickerId":1308,"name":"海丰国际"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000023070,"stockId":1000000000000008,"holdings":343000,"marketCap":1672944,"netValueRatio":0.0247,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.013133208255160289,"stock":{"stockCode":"00008","exchange":"hk","stockType":"company","tickerId":8,"name":"电讯盈科"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000023070,"stockId":1000000000000386,"holdings":370000,"marketCap":1560673,"netValueRatio":0.0231,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.1530864197530868,"stock":{"stockCode":"00386","exchange":"hk","stockType":"company","tickerId":386,"name":"中国石油化工股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000023070,"stockId":1000000000001088,"holdings":44500,"marketCap":1559499,"netValueRatio":0.0231,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.07142705781279868,"stock":{"stockCode":"01088","exchange":"hk","stockType":"company","tickerId":1088,"name":"中国神华"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000023070,"stockId":1000000000000101,"holdings":200000,"marketCap":1555344,"netValueRatio":0.023,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.013745704467353792,"stock":{"stockCode":"00101","exchange":"hk","stockType":"company","tickerId":101,"name":"恒隆地产"}}],"lastFsMetrics":{"latestTurnoverRate":5.57610926149553,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1001000000002055,"areaCode":"hk","market":"h","stockType":"index","exchange":"hk","stockCode":"HSSCHKY","tickerId":2055,"hsiSeriesCode":"hsschky","hsiCode":"02055.00","source":"hsi","fsTableType":"hybrid","currency":"HKD","name":"恒生港股通高股息率指数","series":"strategy","basePoint":1000,"launchDate":"2019-10-31T16:00:00.000Z","description":"恒生港股通高股息率指数旨在反映可通过港股通买卖的香港上市且拥有高股息证券的整体表现 。","lastUpdated":"2024-09-23T23:05:16.927Z","followedNum":477,"factsheet":"https://www.hsi.com.hk/static/uploads/contents/zh_cn/dl_centre/factsheets/hsschkyc.pdf","indexMethodology":"https://www.hsi.com.hk/static/uploads/contents/zh_cn/dl_centre/methodologies/IM_hsschkyc.pdf","memoNum":24,"constituentsMarkets":["h"],"pinyin":"hsggtggxszs"},"managerEmploymentList":[{"_id":"69de5ae691021a04e5e5d8ed","stockId":3000000023070,"source":"cn_info","declarationDate":"2025-01-24T16:00:00.000Z","appointmentDate":"2025-01-23T16:00:00.000Z","isEmployed":true,"managerId":7262524150050,"manager":{"_id":7262524150050,"name":"张羽翔","tickerId":262524150050,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20366201","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000023070,"stockCode":"023070","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":23070,"currency":"CNY","exchange":"jj","shortName":"鹏华恒生港股通高股息率指数发起式A","name":"鹏华恒生港股通高股息率指数发起式证券投资基金","inceptionDate":"2025-01-26T16:00:00.000Z","followedNum":1,"memoNum":1},"fundHotMetrics":{"stockId":3000000023070,"type":"f_as","f_fr_d":"2026-03-29T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006,"f_tas":51129468.65669999,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":1,"employedMonths":2,"managerYearStartProfit":0.0889,"managerCagr":0.2213,"managerTotalProfit":0.275,"indexYearStartProfit":0.1251,"indexCagr":0.3065,"indexTotalProfit":0.3839},{"_id":"69de5ae691021a04e5e5d8ee","stockId":3000000023070,"source":"cn_info","declarationDate":"2026-03-24T16:00:00.000Z","appointmentDate":"2025-01-23T16:00:00.000Z","departureDate":"2026-03-24T16:00:00.000Z","isEmployed":false,"managerId":7252603220420,"manager":{"_id":7252603220420,"name":"余展昌","tickerId":252603220420,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20885845","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000023070,"stockCode":"023070","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":23070,"currency":"CNY","exchange":"jj","shortName":"鹏华恒生港股通高股息率指数发起式A","name":"鹏华恒生港股通高股息率指数发起式证券投资基金","inceptionDate":"2025-01-26T16:00:00.000Z","followedNum":1,"memoNum":1},"fundHotMetrics":{"stockId":3000000023070,"type":"f_as","f_fr_d":"2026-03-29T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006,"f_tas":51129468.65669999,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":1,"employedMonths":2,"managerYearStartProfit":0.0889,"managerCagr":0.2302,"managerTotalProfit":0.2719,"indexYearStartProfit":0.1251,"indexCagr":0.3131,"indexTotalProfit":0.3719},{"_id":"69de5ae691021a04e5e5d8ef","stockId":3000000023070,"source":"cn_info","declarationDate":"2026-03-24T16:00:00.000Z","appointmentDate":"2026-03-24T16:00:00.000Z","isEmployed":true,"managerId":7260312258090,"manager":{"_id":7260312258090,"name":"钟成亮","tickerId":260312258090,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020561","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000023070,"stockCode":"023070","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":23070,"currency":"CNY","exchange":"jj","shortName":"鹏华恒生港股通高股息率指数发起式A","name":"鹏华恒生港股通高股息率指数发起式证券投资基金","inceptionDate":"2025-01-26T16:00:00.000Z","followedNum":1,"memoNum":1},"fundHotMetrics":{"stockId":3000000023070,"type":"f_as","f_fr_d":"2026-03-29T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006,"f_tas":51129468.65669999,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":0,"employedMonths":0,"managerYearStartProfit":0.0889,"managerCagr":0.0025,"managerTotalProfit":0.0025,"indexYearStartProfit":0.1251,"indexCagr":0.0087,"indexTotalProfit":0.0087}],"influencesList":[{"stockId":3000000023070,"date":"2026-03-09T16:00:00.000Z","exDate":"2026-03-09T16:00:00.000Z","dividend":0.0038,"currency":"CNY","influenceDate":"2026-03-09T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"},{"stockId":3000000023070,"date":"2026-02-09T16:00:00.000Z","exDate":"2026-02-09T16:00:00.000Z","dividend":0.0037,"currency":"CNY","influenceDate":"2026-02-09T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"},{"stockId":3000000023070,"date":"2025-12-09T16:00:00.000Z","exDate":"2025-12-09T16:00:00.000Z","dividend":0.0036,"currency":"CNY","influenceDate":"2025-12-09T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"},{"stockId":3000000023070,"date":"2025-11-09T16:00:00.000Z","exDate":"2025-11-09T16:00:00.000Z","dividend":0.0035,"currency":"CNY","influenceDate":"2025-11-09T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"}],"netValueList":[{"date":"2026-04-13T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.2601},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.2553},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.2581},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.2535},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.2531},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.2465},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.2477},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.2468},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.2446},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.2379},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.2473},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.2502},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.2447},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.257},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.2471},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.2337},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.2642},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.2704},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.2739},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.2692},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.2718},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.2708},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.2788},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.2719},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.2563},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.2614},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.2699},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.2616},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.2576},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.2767},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.2786},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.2747},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.2628},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.272},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.2764},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.2481},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.2659},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.2665},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.26},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.2545},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.2439},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.2451},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.2414},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.2184},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.208},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.2302},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.2532},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.2371},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.2092},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.2033},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1915},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1986},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1879},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1849},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.18},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.184},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.189},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1866},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1892},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1853},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1777},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.174},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1747},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1757},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1614},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1573},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1669},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1645},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1714},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1719},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1731},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.173},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1708},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1688},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1642},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1592},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1565},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1758},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1833},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1716},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1739},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.18},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1937},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.2076},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.2079},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.2042},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.2109},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.198},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1903},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.198},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1982},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1968},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1965},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.186},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.2086},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.2111},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.2095},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.2345},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.2367},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.2481},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.2492},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.231},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.2265},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.2116},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.2063},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1905},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1893},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1882},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1672},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1769},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1761},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1765},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1801},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1722},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1685},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1619},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1634},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1633},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1482},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1594},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1477},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1375},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1379},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1405},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1375},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.135},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1365},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1296},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1253},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1387},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1379},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1461},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1643},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1603},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1748},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1725},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1755},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1766},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1747},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1713},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1598},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1551},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1465},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1305},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1372},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1423},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.145},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1384},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1439},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1418},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1554},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1629},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1603},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1638},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1565},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1544},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1539},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1625},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1666},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1684},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1632},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1515},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.152},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1515},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1356},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1329},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1236},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1199},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1337},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1528},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1498},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1485},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1505},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1541},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1438},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1405},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1237},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1092},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1056},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1068},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.111},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1032},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1032},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.0914},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.098},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.099},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1033},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1028},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.1003},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.0824},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.0832},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.0889},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.0967},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.0999},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.0906},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.0809},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.0717},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.0642},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.0839},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.089},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.091},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.0848},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.0754},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.0772},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.0674},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.0559},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.0515},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.0527},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.0497},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.0491},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.0398},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.046},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.0425},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.0379},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.0368},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.0382},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.0372},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.043},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.0354},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.0268},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.0257},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.0284},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.0324},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.0174},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.0199},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":1.0076},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":0.9995},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":0.9995},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":0.9959},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":0.9893},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":0.9854},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":0.9866},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":0.9824},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":0.9814},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":0.9831},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":0.9799},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":0.9753},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":0.9648},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":0.9886},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":0.9909},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":0.9934},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":0.9983},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":0.9958},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":0.9865},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":0.9887},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":0.9877},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":0.9881},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000023070,"lxr_nv_fc":0.9883}],"priceMetricsList":[{"date":"2026-04-13T16:00:00.000Z","stockId":1001000000002055,"cp":2787.68},{"date":"2026-04-12T16:00:00.000Z","stockId":1001000000002055,"cp":2774.09},{"stockId":1001000000002055,"date":"2026-04-09T16:00:00.000Z","cp":2780.74},{"date":"2026-04-08T16:00:00.000Z","stockId":1001000000002055,"cp":2769.38},{"date":"2026-04-07T16:00:00.000Z","stockId":1001000000002055,"cp":2768.39},{"stockId":1001000000002055,"date":"2026-04-01T16:00:00.000Z","cp":2745.99},{"stockId":1001000000002055,"date":"2026-03-31T16:00:00.000Z","cp":2734.81},{"date":"2026-03-30T16:00:00.000Z","stockId":1001000000002055,"cp":2712.12},{"stockId":1001000000002055,"date":"2026-03-29T16:00:00.000Z","cp":2732.15},{"stockId":1001000000002055,"date":"2026-03-26T16:00:00.000Z","cp":2739.48},{"stockId":1001000000002055,"date":"2026-03-25T16:00:00.000Z","cp":2726.82},{"date":"2026-03-24T16:00:00.000Z","stockId":1001000000002055,"cp":2763.53},{"stockId":1001000000002055,"date":"2026-03-23T16:00:00.000Z","cp":2742.87},{"stockId":1001000000002055,"date":"2026-03-22T16:00:00.000Z","cp":2708.49},{"stockId":1001000000002055,"date":"2026-03-19T16:00:00.000Z","cp":2786.67},{"stockId":1001000000002055,"date":"2026-03-18T16:00:00.000Z","cp":2798.5},{"date":"2026-03-17T16:00:00.000Z","stockId":1001000000002055,"cp":2811.1},{"stockId":1001000000002055,"date":"2026-03-16T16:00:00.000Z","cp":2794.6},{"date":"2026-03-15T16:00:00.000Z","stockId":1001000000002055,"cp":2793.71},{"date":"2026-03-12T16:00:00.000Z","stockId":1001000000002055,"cp":2789.31},{"stockId":1001000000002055,"date":"2026-03-11T16:00:00.000Z","cp":2811.12},{"date":"2026-03-10T16:00:00.000Z","stockId":1001000000002055,"cp":2805.11},{"date":"2026-03-09T16:00:00.000Z","stockId":1001000000002055,"cp":2770.47},{"date":"2026-03-08T16:00:00.000Z","stockId":1001000000002055,"cp":2771.42},{"stockId":1001000000002055,"date":"2026-03-05T16:00:00.000Z","cp":2800.35},{"stockId":1001000000002055,"date":"2026-03-04T16:00:00.000Z","cp":2779.2},{"stockId":1001000000002055,"date":"2026-03-03T16:00:00.000Z","cp":2760.25},{"stockId":1001000000002055,"date":"2026-03-02T16:00:00.000Z","cp":2811.53},{"date":"2026-03-01T16:00:00.000Z","stockId":1001000000002055,"cp":2809.82},{"date":"2026-02-26T16:00:00.000Z","stockId":1001000000002055,"cp":2801.79},{"date":"2026-02-25T16:00:00.000Z","stockId":1001000000002055,"cp":2771.8},{"date":"2026-02-24T16:00:00.000Z","stockId":1001000000002055,"cp":2791.46},{"stockId":1001000000002055,"date":"2026-02-23T16:00:00.000Z","cp":2796.49},{"date":"2026-02-22T16:00:00.000Z","stockId":1001000000002055,"cp":2797.45},{"stockId":1001000000002055,"date":"2026-02-19T16:00:00.000Z","cp":2756.85},{"date":"2026-02-15T16:00:00.000Z","stockId":1001000000002055,"cp":2747.76},{"date":"2026-02-12T16:00:00.000Z","stockId":1001000000002055,"cp":2729.86},{"stockId":1001000000002055,"date":"2026-02-11T16:00:00.000Z","cp":2768.25},{"stockId":1001000000002055,"date":"2026-02-10T16:00:00.000Z","cp":2771.37},{"stockId":1001000000002055,"date":"2026-02-09T16:00:00.000Z","cp":2754.15},{"stockId":1001000000002055,"date":"2026-02-08T16:00:00.000Z","cp":2738.71},{"stockId":1001000000002055,"date":"2026-02-05T16:00:00.000Z","cp":2711.07},{"date":"2026-02-04T16:00:00.000Z","stockId":1001000000002055,"cp":2714.03},{"date":"2026-02-03T16:00:00.000Z","stockId":1001000000002055,"cp":2707.89},{"stockId":1001000000002055,"date":"2026-02-02T16:00:00.000Z","cp":2650.89},{"date":"2026-02-01T16:00:00.000Z","stockId":1001000000002055,"cp":2622.86},{"stockId":1001000000002055,"date":"2026-01-29T16:00:00.000Z","cp":2673.17},{"date":"2026-01-28T16:00:00.000Z","stockId":1001000000002055,"cp":2719.98},{"stockId":1001000000002055,"date":"2026-01-27T16:00:00.000Z","cp":2683.46},{"date":"2026-01-26T16:00:00.000Z","stockId":1001000000002055,"cp":2614.36},{"date":"2026-01-25T16:00:00.000Z","stockId":1001000000002055,"cp":2600.79},{"date":"2026-01-22T16:00:00.000Z","stockId":1001000000002055,"cp":2571.06},{"stockId":1001000000002055,"date":"2026-01-21T16:00:00.000Z","cp":2583.54},{"date":"2026-01-20T16:00:00.000Z","stockId":1001000000002055,"cp":2560.21},{"stockId":1001000000002055,"date":"2026-01-19T16:00:00.000Z","cp":2553.5},{"date":"2026-01-18T16:00:00.000Z","stockId":1001000000002055,"cp":2540.87},{"stockId":1001000000002055,"date":"2026-01-15T16:00:00.000Z","cp":2548.42},{"date":"2026-01-14T16:00:00.000Z","stockId":1001000000002055,"cp":2559.44},{"stockId":1001000000002055,"date":"2026-01-13T16:00:00.000Z","cp":2554.83},{"stockId":1001000000002055,"date":"2026-01-12T16:00:00.000Z","cp":2559.84},{"stockId":1001000000002055,"date":"2026-01-11T16:00:00.000Z","cp":2549.63},{"date":"2026-01-08T16:00:00.000Z","stockId":1001000000002055,"cp":2532.05},{"date":"2026-01-07T16:00:00.000Z","stockId":1001000000002055,"cp":2518.51},{"date":"2026-01-06T16:00:00.000Z","stockId":1001000000002055,"cp":2520.39},{"date":"2026-01-05T16:00:00.000Z","stockId":1001000000002055,"cp":2521.12},{"date":"2026-01-04T16:00:00.000Z","stockId":1001000000002055,"cp":2489.39},{"date":"2026-01-01T16:00:00.000Z","stockId":1001000000002055,"cp":2513.49},{"date":"2025-12-30T16:00:00.000Z","stockId":1001000000002055,"cp":2477.73},{"date":"2025-12-29T16:00:00.000Z","stockId":1001000000002055,"cp":2495.72},{"date":"2025-12-28T16:00:00.000Z","stockId":1001000000002055,"cp":2489.09},{"date":"2025-12-23T16:00:00.000Z","stockId":1001000000002055,"cp":2504.48},{"date":"2025-12-22T16:00:00.000Z","stockId":1001000000002055,"cp":2502.72},{"date":"2025-12-21T16:00:00.000Z","stockId":1001000000002055,"cp":2496.99},{"date":"2025-12-18T16:00:00.000Z","stockId":1001000000002055,"cp":2493.06},{"date":"2025-12-17T16:00:00.000Z","stockId":1001000000002055,"cp":2481.02},{"date":"2025-12-16T16:00:00.000Z","stockId":1001000000002055,"cp":2470.26},{"date":"2025-12-15T16:00:00.000Z","stockId":1001000000002055,"cp":2464.65},{"date":"2025-12-14T16:00:00.000Z","stockId":1001000000002055,"cp":2507.67},{"date":"2025-12-11T16:00:00.000Z","stockId":1001000000002055,"cp":2524.53},{"date":"2025-12-10T16:00:00.000Z","stockId":1001000000002055,"cp":2495.65},{"date":"2025-12-09T16:00:00.000Z","stockId":1001000000002055,"cp":2498.8},{"date":"2025-12-08T16:00:00.000Z","stockId":1001000000002055,"cp":2511.04},{"date":"2025-12-07T16:00:00.000Z","stockId":1001000000002055,"cp":2543.49},{"date":"2025-12-04T16:00:00.000Z","stockId":1001000000002055,"cp":2575.06},{"date":"2025-12-03T16:00:00.000Z","stockId":1001000000002055,"cp":2576.9},{"date":"2025-12-02T16:00:00.000Z","stockId":1001000000002055,"cp":2569.16},{"date":"2025-12-01T16:00:00.000Z","stockId":1001000000002055,"cp":2585.91},{"date":"2025-11-30T16:00:00.000Z","stockId":1001000000002055,"cp":2558.32},{"date":"2025-11-27T16:00:00.000Z","stockId":1001000000002055,"cp":2537.76},{"date":"2025-11-26T16:00:00.000Z","stockId":1001000000002055,"cp":2554.89},{"date":"2025-11-25T16:00:00.000Z","stockId":1001000000002055,"cp":2553.38},{"date":"2025-11-24T16:00:00.000Z","stockId":1001000000002055,"cp":2551.27},{"date":"2025-11-23T16:00:00.000Z","stockId":1001000000002055,"cp":2550.52},{"date":"2025-11-20T16:00:00.000Z","stockId":1001000000002055,"cp":2527.06},{"date":"2025-11-19T16:00:00.000Z","stockId":1001000000002055,"cp":2577.02},{"date":"2025-11-18T16:00:00.000Z","stockId":1001000000002055,"cp":2583.63},{"date":"2025-11-17T16:00:00.000Z","stockId":1001000000002055,"cp":2576.57},{"date":"2025-11-16T16:00:00.000Z","stockId":1001000000002055,"cp":2634.81},{"date":"2025-11-13T16:00:00.000Z","stockId":1001000000002055,"cp":2639.15},{"date":"2025-11-12T16:00:00.000Z","stockId":1001000000002055,"cp":2663.6},{"date":"2025-11-11T16:00:00.000Z","stockId":1001000000002055,"cp":2667.46},{"date":"2025-11-10T16:00:00.000Z","stockId":1001000000002055,"cp":2626.09},{"date":"2025-11-09T16:00:00.000Z","stockId":1001000000002055,"cp":2616.99},{"date":"2025-11-06T16:00:00.000Z","stockId":1001000000002055,"cp":2583.75},{"date":"2025-11-05T16:00:00.000Z","stockId":1001000000002055,"cp":2570.91},{"date":"2025-11-04T16:00:00.000Z","stockId":1001000000002055,"cp":2533.59},{"date":"2025-11-03T16:00:00.000Z","stockId":1001000000002055,"cp":2531.29},{"date":"2025-11-02T16:00:00.000Z","stockId":1001000000002055,"cp":2529.26},{"date":"2025-10-30T16:00:00.000Z","stockId":1001000000002055,"cp":2481.51},{"date":"2025-10-29T16:00:00.000Z","stockId":1001000000002055,"cp":2504.06},{"date":"2025-10-27T16:00:00.000Z","stockId":1001000000002055,"cp":2503.28},{"date":"2025-10-26T16:00:00.000Z","stockId":1001000000002055,"cp":2511.03},{"date":"2025-10-23T16:00:00.000Z","stockId":1001000000002055,"cp":2492.82},{"date":"2025-10-22T16:00:00.000Z","stockId":1001000000002055,"cp":2486.45},{"date":"2025-10-21T16:00:00.000Z","stockId":1001000000002055,"cp":2470.14},{"date":"2025-10-20T16:00:00.000Z","stockId":1001000000002055,"cp":2473.82},{"date":"2025-10-19T16:00:00.000Z","stockId":1001000000002055,"cp":2471.74},{"date":"2025-10-16T16:00:00.000Z","stockId":1001000000002055,"cp":2438.79},{"date":"2025-10-15T16:00:00.000Z","stockId":1001000000002055,"cp":2463.89},{"date":"2025-10-14T16:00:00.000Z","stockId":1001000000002055,"cp":2436.43},{"date":"2025-10-13T16:00:00.000Z","stockId":1001000000002055,"cp":2414.55},{"date":"2025-10-12T16:00:00.000Z","stockId":1001000000002055,"cp":2416.73},{"date":"2025-10-09T16:00:00.000Z","stockId":1001000000002055,"cp":2421.15},{"date":"2025-10-08T16:00:00.000Z","stockId":1001000000002055,"cp":2412.45},{"date":"2025-10-07T16:00:00.000Z","stockId":1001000000002055,"cp":2381.43},{"date":"2025-10-05T16:00:00.000Z","stockId":1001000000002055,"cp":2389.32},{"date":"2025-10-02T16:00:00.000Z","stockId":1001000000002055,"cp":2407.72},{"date":"2025-10-01T16:00:00.000Z","stockId":1001000000002055,"cp":2413.67},{"date":"2025-09-29T16:00:00.000Z","stockId":1001000000002055,"cp":2410.72},{"date":"2025-09-28T16:00:00.000Z","stockId":1001000000002055,"cp":2412.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1001000000002055,"cp":2395.14},{"date":"2025-09-24T16:00:00.000Z","stockId":1001000000002055,"cp":2385.98},{"date":"2025-09-23T16:00:00.000Z","stockId":1001000000002055,"cp":2415.97},{"date":"2025-09-22T16:00:00.000Z","stockId":1001000000002055,"cp":2413.52},{"date":"2025-09-21T16:00:00.000Z","stockId":1001000000002055,"cp":2433.93},{"date":"2025-09-18T16:00:00.000Z","stockId":1001000000002055,"cp":2475.43},{"date":"2025-09-17T16:00:00.000Z","stockId":1001000000002055,"cp":2467.38},{"date":"2025-09-16T16:00:00.000Z","stockId":1001000000002055,"cp":2503.88},{"date":"2025-09-15T16:00:00.000Z","stockId":1001000000002055,"cp":2498.15},{"date":"2025-09-14T16:00:00.000Z","stockId":1001000000002055,"cp":2504.33},{"date":"2025-09-11T16:00:00.000Z","stockId":1001000000002055,"cp":2508.23},{"date":"2025-09-10T16:00:00.000Z","stockId":1001000000002055,"cp":2503.67},{"date":"2025-09-09T16:00:00.000Z","stockId":1001000000002055,"cp":2497.01},{"date":"2025-09-08T16:00:00.000Z","stockId":1001000000002055,"cp":2476.36},{"date":"2025-09-07T16:00:00.000Z","stockId":1001000000002055,"cp":2469.36},{"date":"2025-09-04T16:00:00.000Z","stockId":1001000000002055,"cp":2451.67},{"date":"2025-09-03T16:00:00.000Z","stockId":1001000000002055,"cp":2416.34},{"date":"2025-09-02T16:00:00.000Z","stockId":1001000000002055,"cp":2435.11},{"date":"2025-09-01T16:00:00.000Z","stockId":1001000000002055,"cp":2446.52},{"date":"2025-08-31T16:00:00.000Z","stockId":1001000000002055,"cp":2453.59},{"date":"2025-08-28T16:00:00.000Z","stockId":1001000000002055,"cp":2439.88},{"date":"2025-08-27T16:00:00.000Z","stockId":1001000000002055,"cp":2449.25},{"date":"2025-08-26T16:00:00.000Z","stockId":1001000000002055,"cp":2445.95},{"date":"2025-08-25T16:00:00.000Z","stockId":1001000000002055,"cp":2481.35},{"date":"2025-08-24T16:00:00.000Z","stockId":1001000000002055,"cp":2500.93},{"date":"2025-08-21T16:00:00.000Z","stockId":1001000000002055,"cp":2490.81},{"date":"2025-08-20T16:00:00.000Z","stockId":1001000000002055,"cp":2501.68},{"date":"2025-08-19T16:00:00.000Z","stockId":1001000000002055,"cp":2479.19},{"date":"2025-08-18T16:00:00.000Z","stockId":1001000000002055,"cp":2480.72},{"date":"2025-08-17T16:00:00.000Z","stockId":1001000000002055,"cp":2483.13},{"date":"2025-08-14T16:00:00.000Z","stockId":1001000000002055,"cp":2503.92},{"date":"2025-08-13T16:00:00.000Z","stockId":1001000000002055,"cp":2518.88},{"date":"2025-08-12T16:00:00.000Z","stockId":1001000000002055,"cp":2523.42},{"date":"2025-08-11T16:00:00.000Z","stockId":1001000000002055,"cp":2510.49},{"date":"2025-08-10T16:00:00.000Z","stockId":1001000000002055,"cp":2484.69},{"date":"2025-08-07T16:00:00.000Z","stockId":1001000000002055,"cp":2486.36},{"date":"2025-08-06T16:00:00.000Z","stockId":1001000000002055,"cp":2486.64},{"date":"2025-08-05T16:00:00.000Z","stockId":1001000000002055,"cp":2448.68},{"date":"2025-08-04T16:00:00.000Z","stockId":1001000000002055,"cp":2443.9},{"date":"2025-08-03T16:00:00.000Z","stockId":1001000000002055,"cp":2421.85},{"date":"2025-07-31T16:00:00.000Z","stockId":1001000000002055,"cp":2410.48},{"date":"2025-07-30T16:00:00.000Z","stockId":1001000000002055,"cp":2441.51},{"date":"2025-07-29T16:00:00.000Z","stockId":1001000000002055,"cp":2486.69},{"date":"2025-07-28T16:00:00.000Z","stockId":1001000000002055,"cp":2477.22},{"date":"2025-07-27T16:00:00.000Z","stockId":1001000000002055,"cp":2475.62},{"date":"2025-07-24T16:00:00.000Z","stockId":1001000000002055,"cp":2481.91},{"date":"2025-07-23T16:00:00.000Z","stockId":1001000000002055,"cp":2491.19},{"date":"2025-07-22T16:00:00.000Z","stockId":1001000000002055,"cp":2466.94},{"date":"2025-07-21T16:00:00.000Z","stockId":1001000000002055,"cp":2457.84},{"date":"2025-07-20T16:00:00.000Z","stockId":1001000000002055,"cp":2417.3},{"date":"2025-07-17T16:00:00.000Z","stockId":1001000000002055,"cp":2385.09},{"date":"2025-07-16T16:00:00.000Z","stockId":1001000000002055,"cp":2365.74},{"date":"2025-07-15T16:00:00.000Z","stockId":1001000000002055,"cp":2376.24},{"date":"2025-07-14T16:00:00.000Z","stockId":1001000000002055,"cp":2379.96},{"date":"2025-07-13T16:00:00.000Z","stockId":1001000000002055,"cp":2389.56},{"date":"2025-07-10T16:00:00.000Z","stockId":1001000000002055,"cp":2371.95},{"date":"2025-07-09T16:00:00.000Z","stockId":1001000000002055,"cp":2371.09},{"date":"2025-07-08T16:00:00.000Z","stockId":1001000000002055,"cp":2343.72},{"date":"2025-07-07T16:00:00.000Z","stockId":1001000000002055,"cp":2359.33},{"date":"2025-07-06T16:00:00.000Z","stockId":1001000000002055,"cp":2362.4},{"date":"2025-07-03T16:00:00.000Z","stockId":1001000000002055,"cp":2369.99},{"date":"2025-07-02T16:00:00.000Z","stockId":1001000000002055,"cp":2370.33},{"date":"2025-07-01T16:00:00.000Z","stockId":1001000000002055,"cp":2366.13},{"date":"2025-06-29T16:00:00.000Z","stockId":1001000000002055,"cp":2326.85},{"date":"2025-06-26T16:00:00.000Z","stockId":1001000000002055,"cp":2340},{"date":"2025-06-25T16:00:00.000Z","stockId":1001000000002055,"cp":2359.05},{"date":"2025-06-24T16:00:00.000Z","stockId":1001000000002055,"cp":2367.82},{"date":"2025-06-23T16:00:00.000Z","stockId":1001000000002055,"cp":2348.62},{"date":"2025-06-22T16:00:00.000Z","stockId":1001000000002055,"cp":2325.27},{"date":"2025-06-19T16:00:00.000Z","stockId":1001000000002055,"cp":2304.99},{"date":"2025-06-18T16:00:00.000Z","stockId":1001000000002055,"cp":2287.57},{"date":"2025-06-17T16:00:00.000Z","stockId":1001000000002055,"cp":2331.6},{"date":"2025-06-16T16:00:00.000Z","stockId":1001000000002055,"cp":2343.65},{"date":"2025-06-15T16:00:00.000Z","stockId":1001000000002055,"cp":2348.21},{"date":"2025-06-12T16:00:00.000Z","stockId":1001000000002055,"cp":2334.38},{"date":"2025-06-11T16:00:00.000Z","stockId":1001000000002055,"cp":2313.43},{"date":"2025-06-10T16:00:00.000Z","stockId":1001000000002055,"cp":2319.54},{"date":"2025-06-09T16:00:00.000Z","stockId":1001000000002055,"cp":2297.63},{"date":"2025-06-08T16:00:00.000Z","stockId":1001000000002055,"cp":2272.62},{"date":"2025-06-05T16:00:00.000Z","stockId":1001000000002055,"cp":2263.78},{"date":"2025-06-04T16:00:00.000Z","stockId":1001000000002055,"cp":2266.27},{"date":"2025-06-03T16:00:00.000Z","stockId":1001000000002055,"cp":2268.14},{"date":"2025-06-02T16:00:00.000Z","stockId":1001000000002055,"cp":2266.85},{"date":"2025-06-01T16:00:00.000Z","stockId":1001000000002055,"cp":2227.14},{"date":"2025-05-29T16:00:00.000Z","stockId":1001000000002055,"cp":2247.17},{"date":"2025-05-28T16:00:00.000Z","stockId":1001000000002055,"cp":2263.47},{"date":"2025-05-27T16:00:00.000Z","stockId":1001000000002055,"cp":2256.14},{"date":"2025-05-26T16:00:00.000Z","stockId":1001000000002055,"cp":2245.84},{"date":"2025-05-25T16:00:00.000Z","stockId":1001000000002055,"cp":2249.97},{"date":"2025-05-22T16:00:00.000Z","stockId":1001000000002055,"cp":2250.82},{"date":"2025-05-21T16:00:00.000Z","stockId":1001000000002055,"cp":2248.7},{"date":"2025-05-20T16:00:00.000Z","stockId":1001000000002055,"cp":2261.77},{"date":"2025-05-19T16:00:00.000Z","stockId":1001000000002055,"cp":2246.32},{"date":"2025-05-18T16:00:00.000Z","stockId":1001000000002055,"cp":2225.43},{"date":"2025-05-15T16:00:00.000Z","stockId":1001000000002055,"cp":2221.16},{"date":"2025-05-14T16:00:00.000Z","stockId":1001000000002055,"cp":2223.32},{"date":"2025-05-13T16:00:00.000Z","stockId":1001000000002055,"cp":2230.96},{"date":"2025-05-12T16:00:00.000Z","stockId":1001000000002055,"cp":2194.73},{"date":"2025-05-11T16:00:00.000Z","stockId":1001000000002055,"cp":2193.86},{"date":"2025-05-08T16:00:00.000Z","stockId":1001000000002055,"cp":2163.79},{"date":"2025-05-07T16:00:00.000Z","stockId":1001000000002055,"cp":2143.5},{"date":"2025-05-06T16:00:00.000Z","stockId":1001000000002055,"cp":2142.94},{"date":"2025-05-05T16:00:00.000Z","stockId":1001000000002055,"cp":2135.56},{"date":"2025-05-01T16:00:00.000Z","stockId":1001000000002055,"cp":2122.2},{"date":"2025-04-29T16:00:00.000Z","stockId":1001000000002055,"cp":2122.44},{"date":"2025-04-28T16:00:00.000Z","stockId":1001000000002055,"cp":2110.92},{"date":"2025-04-27T16:00:00.000Z","stockId":1001000000002055,"cp":2113.81},{"date":"2025-04-24T16:00:00.000Z","stockId":1001000000002055,"cp":2098.72},{"date":"2025-04-23T16:00:00.000Z","stockId":1001000000002055,"cp":2095.17},{"date":"2025-04-22T16:00:00.000Z","stockId":1001000000002055,"cp":2098.03},{"date":"2025-04-21T16:00:00.000Z","stockId":1001000000002055,"cp":2087.2},{"date":"2025-04-16T16:00:00.000Z","stockId":1001000000002055,"cp":2072.21},{"date":"2025-04-15T16:00:00.000Z","stockId":1001000000002055,"cp":2056.13},{"date":"2025-04-14T16:00:00.000Z","stockId":1001000000002055,"cp":2075.42},{"date":"2025-04-13T16:00:00.000Z","stockId":1001000000002055,"cp":2071.76},{"date":"2025-04-10T16:00:00.000Z","stockId":1001000000002055,"cp":2031.14},{"date":"2025-04-09T16:00:00.000Z","stockId":1001000000002055,"cp":2016.46},{"date":"2025-04-08T16:00:00.000Z","stockId":1001000000002055,"cp":1984.29},{"date":"2025-04-07T16:00:00.000Z","stockId":1001000000002055,"cp":1971.91},{"date":"2025-04-06T16:00:00.000Z","stockId":1001000000002055,"cp":1945.35},{"date":"2025-04-02T16:00:00.000Z","stockId":1001000000002055,"cp":2149.85},{"date":"2025-04-01T16:00:00.000Z","stockId":1001000000002055,"cp":2169.89},{"date":"2025-03-31T16:00:00.000Z","stockId":1001000000002055,"cp":2163.65},{"date":"2025-03-30T16:00:00.000Z","stockId":1001000000002055,"cp":2143.5},{"date":"2025-03-27T16:00:00.000Z","stockId":1001000000002055,"cp":2157.73},{"date":"2025-03-26T16:00:00.000Z","stockId":1001000000002055,"cp":2170.55},{"date":"2025-03-25T16:00:00.000Z","stockId":1001000000002055,"cp":2161.51},{"date":"2025-03-24T16:00:00.000Z","stockId":1001000000002055,"cp":2157.36},{"date":"2025-03-23T16:00:00.000Z","stockId":1001000000002055,"cp":2174.37},{"date":"2025-03-20T16:00:00.000Z","stockId":1001000000002055,"cp":2165.88},{"date":"2025-03-19T16:00:00.000Z","stockId":1001000000002055,"cp":2197.36},{"date":"2025-03-18T16:00:00.000Z","stockId":1001000000002055,"cp":2224.3},{"date":"2025-03-17T16:00:00.000Z","stockId":1001000000002055,"cp":2228.07},{"date":"2025-03-16T16:00:00.000Z","stockId":1001000000002055,"cp":2209.27},{"date":"2025-03-13T16:00:00.000Z","stockId":1001000000002055,"cp":2186.11},{"date":"2025-03-12T16:00:00.000Z","stockId":1001000000002055,"cp":2167.04},{"date":"2025-03-11T16:00:00.000Z","stockId":1001000000002055,"cp":2168.04},{"date":"2025-03-10T16:00:00.000Z","stockId":1001000000002055,"cp":2169.1},{"date":"2025-03-09T16:00:00.000Z","stockId":1001000000002055,"cp":2157.53},{"date":"2025-03-06T16:00:00.000Z","stockId":1001000000002055,"cp":2156.43},{"date":"2025-03-05T16:00:00.000Z","stockId":1001000000002055,"cp":2153.38},{"date":"2025-03-04T16:00:00.000Z","stockId":1001000000002055,"cp":2124.98},{"date":"2025-03-03T16:00:00.000Z","stockId":1001000000002055,"cp":2074.69},{"date":"2025-03-02T16:00:00.000Z","stockId":1001000000002055,"cp":2080.89},{"date":"2025-02-27T16:00:00.000Z","stockId":1001000000002055,"cp":2073.48},{"date":"2025-02-26T16:00:00.000Z","stockId":1001000000002055,"cp":2115.47},{"date":"2025-02-25T16:00:00.000Z","stockId":1001000000002055,"cp":2109.68},{"date":"2025-02-24T16:00:00.000Z","stockId":1001000000002055,"cp":2067.68},{"date":"2025-02-23T16:00:00.000Z","stockId":1001000000002055,"cp":2089.19},{"date":"2025-02-20T16:00:00.000Z","stockId":1001000000002055,"cp":2084.48},{"date":"2025-02-19T16:00:00.000Z","stockId":1001000000002055,"cp":2065.96},{"date":"2025-02-18T16:00:00.000Z","stockId":1001000000002055,"cp":2074.66},{"date":"2025-02-17T16:00:00.000Z","stockId":1001000000002055,"cp":2079.25},{"date":"2025-02-16T16:00:00.000Z","stockId":1001000000002055,"cp":2072.71},{"date":"2025-02-13T16:00:00.000Z","stockId":1001000000002055,"cp":2048.75},{"date":"2025-02-12T16:00:00.000Z","stockId":1001000000002055,"cp":2015.09},{"date":"2025-02-11T16:00:00.000Z","stockId":1001000000002055,"cp":2037.68},{"date":"2025-02-10T16:00:00.000Z","stockId":1001000000002055,"cp":1997.78},{"date":"2025-02-09T16:00:00.000Z","stockId":1001000000002055,"cp":2009.9},{"date":"2025-02-06T16:00:00.000Z","stockId":1001000000002055,"cp":2002.52},{"date":"2025-02-05T16:00:00.000Z","stockId":1001000000002055,"cp":2004.29},{"date":"2025-02-04T16:00:00.000Z","stockId":1001000000002055,"cp":1991.99},{"date":"2025-02-03T16:00:00.000Z","stockId":1001000000002055,"cp":2001.84},{"date":"2025-02-02T16:00:00.000Z","stockId":1001000000002055,"cp":1985.22},{"date":"2025-01-27T16:00:00.000Z","stockId":1001000000002055,"cp":1995.05},{"date":"2025-01-26T16:00:00.000Z","stockId":1001000000002055,"cp":2014.41},{"date":"2025-01-23T16:00:00.000Z","stockId":1001000000002055,"cp":1995.93},{"date":"2025-01-22T16:00:00.000Z","stockId":1001000000002055,"cp":1983.31},{"date":"2025-01-21T16:00:00.000Z","stockId":1001000000002055,"cp":1974.63},{"date":"2025-01-20T16:00:00.000Z","stockId":1001000000002055,"cp":1993.78},{"date":"2025-01-19T16:00:00.000Z","stockId":1001000000002055,"cp":1985.64},{"date":"2025-01-16T16:00:00.000Z","stockId":1001000000002055,"cp":1978.81},{"date":"2025-01-15T16:00:00.000Z","stockId":1001000000002055,"cp":1969},{"date":"2025-01-14T16:00:00.000Z","stockId":1001000000002055,"cp":1957.52},{"date":"2025-01-13T16:00:00.000Z","stockId":1001000000002055,"cp":1952.35},{"date":"2025-01-12T16:00:00.000Z","stockId":1001000000002055,"cp":1934.81},{"date":"2025-01-09T16:00:00.000Z","stockId":1001000000002055,"cp":1944.49},{"date":"2025-01-08T16:00:00.000Z","stockId":1001000000002055,"cp":1958.45},{"date":"2025-01-07T16:00:00.000Z","stockId":1001000000002055,"cp":1971.75},{"date":"2025-01-06T16:00:00.000Z","stockId":1001000000002055,"cp":1986.42},{"date":"2025-01-05T16:00:00.000Z","stockId":1001000000002055,"cp":1997.49},{"date":"2025-01-02T16:00:00.000Z","stockId":1001000000002055,"cp":2006.9},{"date":"2025-01-01T16:00:00.000Z","stockId":1001000000002055,"cp":2005.58},{"date":"2024-12-30T16:00:00.000Z","stockId":1001000000002055,"cp":2061.29},{"date":"2024-12-29T16:00:00.000Z","stockId":1001000000002055,"cp":2050.49},{"date":"2024-12-26T16:00:00.000Z","stockId":1001000000002055,"cp":2044.85},{"date":"2024-12-23T16:00:00.000Z","stockId":1001000000002055,"cp":2037.76},{"date":"2024-12-22T16:00:00.000Z","stockId":1001000000002055,"cp":2010.44},{"date":"2024-12-19T16:00:00.000Z","stockId":1001000000002055,"cp":1985.03},{"date":"2024-12-18T16:00:00.000Z","stockId":1001000000002055,"cp":1998.32},{"date":"2024-12-17T16:00:00.000Z","stockId":1001000000002055,"cp":2014.49},{"date":"2024-12-16T16:00:00.000Z","stockId":1001000000002055,"cp":1994.41},{"date":"2024-12-15T16:00:00.000Z","stockId":1001000000002055,"cp":2009.69},{"date":"2024-12-12T16:00:00.000Z","stockId":1001000000002055,"cp":2014.93},{"date":"2024-12-11T16:00:00.000Z","stockId":1001000000002055,"cp":2046.92},{"date":"2024-12-10T16:00:00.000Z","stockId":1001000000002055,"cp":2027.67},{"date":"2024-12-09T16:00:00.000Z","stockId":1001000000002055,"cp":2035.46},{"date":"2024-12-08T16:00:00.000Z","stockId":1001000000002055,"cp":2043.36},{"date":"2024-12-05T16:00:00.000Z","stockId":1001000000002055,"cp":1997.6},{"date":"2024-12-04T16:00:00.000Z","stockId":1001000000002055,"cp":1980.62},{"date":"2024-12-03T16:00:00.000Z","stockId":1001000000002055,"cp":1992.7},{"date":"2024-12-02T16:00:00.000Z","stockId":1001000000002055,"cp":1986.26},{"date":"2024-12-01T16:00:00.000Z","stockId":1001000000002055,"cp":1957.36},{"date":"2024-11-28T16:00:00.000Z","stockId":1001000000002055,"cp":1946.27},{"date":"2024-11-27T16:00:00.000Z","stockId":1001000000002055,"cp":1942.29},{"date":"2024-11-26T16:00:00.000Z","stockId":1001000000002055,"cp":1965.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1001000000002055,"cp":1941.69},{"date":"2024-11-24T16:00:00.000Z","stockId":1001000000002055,"cp":1946.01},{"date":"2024-11-21T16:00:00.000Z","stockId":1001000000002055,"cp":1954.35},{"date":"2024-11-20T16:00:00.000Z","stockId":1001000000002055,"cp":2000.6},{"date":"2024-11-19T16:00:00.000Z","stockId":1001000000002055,"cp":2009.45},{"date":"2024-11-18T16:00:00.000Z","stockId":1001000000002055,"cp":2005.03},{"date":"2024-11-17T16:00:00.000Z","stockId":1001000000002055,"cp":1997.63},{"date":"2024-11-14T16:00:00.000Z","stockId":1001000000002055,"cp":1972.2},{"date":"2024-11-13T16:00:00.000Z","stockId":1001000000002055,"cp":1965.01},{"date":"2024-11-12T16:00:00.000Z","stockId":1001000000002055,"cp":2006.57},{"date":"2024-11-11T16:00:00.000Z","stockId":1001000000002055,"cp":2008.63},{"date":"2024-11-10T16:00:00.000Z","stockId":1001000000002055,"cp":2051.61},{"date":"2024-11-07T16:00:00.000Z","stockId":1001000000002055,"cp":2085.51},{"date":"2024-11-06T16:00:00.000Z","stockId":1001000000002055,"cp":2112.03},{"date":"2024-11-05T16:00:00.000Z","stockId":1001000000002055,"cp":2074.38},{"date":"2024-11-04T16:00:00.000Z","stockId":1001000000002055,"cp":2104.61},{"date":"2024-11-03T16:00:00.000Z","stockId":1001000000002055,"cp":2073.48},{"date":"2024-10-31T16:00:00.000Z","stockId":1001000000002055,"cp":2068.67},{"date":"2024-10-30T16:00:00.000Z","stockId":1001000000002055,"cp":2038.15},{"date":"2024-10-29T16:00:00.000Z","stockId":1001000000002055,"cp":2034.96},{"date":"2024-10-28T16:00:00.000Z","stockId":1001000000002055,"cp":2068.16},{"date":"2024-10-27T16:00:00.000Z","stockId":1001000000002055,"cp":2092.41},{"date":"2024-10-24T16:00:00.000Z","stockId":1001000000002055,"cp":2084.01},{"date":"2024-10-23T16:00:00.000Z","stockId":1001000000002055,"cp":2085.1},{"date":"2024-10-22T16:00:00.000Z","stockId":1001000000002055,"cp":2096.3},{"date":"2024-10-21T16:00:00.000Z","stockId":1001000000002055,"cp":2087.73},{"date":"2024-10-20T16:00:00.000Z","stockId":1001000000002055,"cp":2076.43},{"date":"2024-10-17T16:00:00.000Z","stockId":1001000000002055,"cp":2093.53},{"date":"2024-10-16T16:00:00.000Z","stockId":1001000000002055,"cp":2038.1},{"date":"2024-10-15T16:00:00.000Z","stockId":1001000000002055,"cp":2075.94},{"date":"2024-10-14T16:00:00.000Z","stockId":1001000000002055,"cp":2064.92},{"date":"2024-10-13T16:00:00.000Z","stockId":1001000000002055,"cp":2118.94},{"date":"2024-10-09T16:00:00.000Z","stockId":1001000000002055,"cp":2110.66},{"date":"2024-10-08T16:00:00.000Z","stockId":1001000000002055,"cp":2046.18},{"date":"2024-10-07T16:00:00.000Z","stockId":1001000000002055,"cp":2109.86},{"date":"2024-10-06T16:00:00.000Z","stockId":1001000000002055,"cp":2305.38},{"date":"2024-10-03T16:00:00.000Z","stockId":1001000000002055,"cp":2243.33},{"date":"2024-10-02T16:00:00.000Z","stockId":1001000000002055,"cp":2214.87},{"date":"2024-10-01T16:00:00.000Z","stockId":1001000000002055,"cp":2266.93},{"date":"2024-09-29T16:00:00.000Z","stockId":1001000000002055,"cp":2130.94},{"date":"2024-09-26T16:00:00.000Z","stockId":1001000000002055,"cp":2094.07},{"date":"2024-09-25T16:00:00.000Z","stockId":1001000000002055,"cp":2040.6},{"date":"2024-09-24T16:00:00.000Z","stockId":1001000000002055,"cp":1968.29},{"date":"2024-09-23T16:00:00.000Z","stockId":1001000000002055,"cp":1953.64},{"date":"2024-09-22T16:00:00.000Z","stockId":1001000000002055,"cp":1882.39},{"date":"2024-09-19T16:00:00.000Z","stockId":1001000000002055,"cp":1875.66},{"date":"2024-09-18T16:00:00.000Z","stockId":1001000000002055,"cp":1852.47},{"date":"2024-09-16T16:00:00.000Z","stockId":1001000000002055,"cp":1820.39},{"date":"2024-09-15T16:00:00.000Z","stockId":1001000000002055,"cp":1798.95},{"date":"2024-09-12T16:00:00.000Z","stockId":1001000000002055,"cp":1794.29},{"date":"2024-09-11T16:00:00.000Z","stockId":1001000000002055,"cp":1776.58},{"date":"2024-09-10T16:00:00.000Z","stockId":1001000000002055,"cp":1763.8},{"date":"2024-09-09T16:00:00.000Z","stockId":1001000000002055,"cp":1797.69},{"date":"2024-09-08T16:00:00.000Z","stockId":1001000000002055,"cp":1811.97},{"date":"2024-09-04T16:00:00.000Z","stockId":1001000000002055,"cp":1847.59},{"date":"2024-09-03T16:00:00.000Z","stockId":1001000000002055,"cp":1846.33},{"date":"2024-09-02T16:00:00.000Z","stockId":1001000000002055,"cp":1866.28},{"date":"2024-09-01T16:00:00.000Z","stockId":1001000000002055,"cp":1881.86},{"date":"2024-08-29T16:00:00.000Z","stockId":1001000000002055,"cp":1908.09},{"date":"2024-08-28T16:00:00.000Z","stockId":1001000000002055,"cp":1898.88},{"date":"2024-08-27T16:00:00.000Z","stockId":1001000000002055,"cp":1900.46},{"date":"2024-08-26T16:00:00.000Z","stockId":1001000000002055,"cp":1915.69},{"date":"2024-08-25T16:00:00.000Z","stockId":1001000000002055,"cp":1892.1},{"date":"2024-08-22T16:00:00.000Z","stockId":1001000000002055,"cp":1866.81},{"date":"2024-08-21T16:00:00.000Z","stockId":1001000000002055,"cp":1870.2},{"date":"2024-08-20T16:00:00.000Z","stockId":1001000000002055,"cp":1860.79},{"date":"2024-08-19T16:00:00.000Z","stockId":1001000000002055,"cp":1869.2},{"date":"2024-08-18T16:00:00.000Z","stockId":1001000000002055,"cp":1880.77},{"date":"2024-08-15T16:00:00.000Z","stockId":1001000000002055,"cp":1866.12},{"date":"2024-08-14T16:00:00.000Z","stockId":1001000000002055,"cp":1852.88},{"date":"2024-08-13T16:00:00.000Z","stockId":1001000000002055,"cp":1849.69},{"date":"2024-08-12T16:00:00.000Z","stockId":1001000000002055,"cp":1855.56},{"date":"2024-08-11T16:00:00.000Z","stockId":1001000000002055,"cp":1848.82},{"date":"2024-08-08T16:00:00.000Z","stockId":1001000000002055,"cp":1848.51},{"date":"2024-08-07T16:00:00.000Z","stockId":1001000000002055,"cp":1838.84},{"date":"2024-08-06T16:00:00.000Z","stockId":1001000000002055,"cp":1840.68},{"date":"2024-08-05T16:00:00.000Z","stockId":1001000000002055,"cp":1812.51},{"date":"2024-08-04T16:00:00.000Z","stockId":1001000000002055,"cp":1820.07},{"date":"2024-08-01T16:00:00.000Z","stockId":1001000000002055,"cp":1850.06},{"date":"2024-07-31T16:00:00.000Z","stockId":1001000000002055,"cp":1867.51},{"date":"2024-07-30T16:00:00.000Z","stockId":1001000000002055,"cp":1865.96},{"date":"2024-07-29T16:00:00.000Z","stockId":1001000000002055,"cp":1834.14},{"date":"2024-07-28T16:00:00.000Z","stockId":1001000000002055,"cp":1864.93},{"date":"2024-07-25T16:00:00.000Z","stockId":1001000000002055,"cp":1851.04},{"date":"2024-07-24T16:00:00.000Z","stockId":1001000000002055,"cp":1851.41},{"date":"2024-07-23T16:00:00.000Z","stockId":1001000000002055,"cp":1883.15},{"date":"2024-07-22T16:00:00.000Z","stockId":1001000000002055,"cp":1883.34},{"date":"2024-07-21T16:00:00.000Z","stockId":1001000000002055,"cp":1890.1},{"date":"2024-07-18T16:00:00.000Z","stockId":1001000000002055,"cp":1875.67},{"date":"2024-07-17T16:00:00.000Z","stockId":1001000000002055,"cp":1929.3},{"date":"2024-07-16T16:00:00.000Z","stockId":1001000000002055,"cp":1910.98},{"date":"2024-07-15T16:00:00.000Z","stockId":1001000000002055,"cp":1919.45},{"date":"2024-07-14T16:00:00.000Z","stockId":1001000000002055,"cp":1944.19},{"date":"2024-07-11T16:00:00.000Z","stockId":1001000000002055,"cp":1963.36},{"date":"2024-07-10T16:00:00.000Z","stockId":1001000000002055,"cp":1929.66},{"date":"2024-07-09T16:00:00.000Z","stockId":1001000000002055,"cp":1904.1},{"date":"2024-07-08T16:00:00.000Z","stockId":1001000000002055,"cp":1932.76},{"date":"2024-07-07T16:00:00.000Z","stockId":1001000000002055,"cp":1931.9},{"date":"2024-07-04T16:00:00.000Z","stockId":1001000000002055,"cp":1955.42},{"date":"2024-07-03T16:00:00.000Z","stockId":1001000000002055,"cp":1977.04},{"date":"2024-07-02T16:00:00.000Z","stockId":1001000000002055,"cp":1975.97},{"date":"2024-07-01T16:00:00.000Z","stockId":1001000000002055,"cp":1959.81},{"date":"2024-06-27T16:00:00.000Z","stockId":1001000000002055,"cp":1951},{"date":"2024-06-26T16:00:00.000Z","stockId":1001000000002055,"cp":1932.45},{"stockId":1001000000002055,"date":"2024-06-25T16:00:00.000Z","cp":1972.74},{"stockId":1001000000002055,"date":"2024-06-24T16:00:00.000Z","cp":1983.01},{"stockId":1001000000002055,"date":"2024-06-23T16:00:00.000Z","cp":1974.85},{"stockId":1001000000002055,"date":"2024-06-20T16:00:00.000Z","cp":1978.76},{"stockId":1001000000002055,"date":"2024-06-19T16:00:00.000Z","cp":2013.96},{"stockId":1001000000002055,"date":"2024-06-18T16:00:00.000Z","cp":2010.88},{"stockId":1001000000002055,"date":"2024-06-17T16:00:00.000Z","cp":1966.14},{"stockId":1001000000002055,"date":"2024-06-16T16:00:00.000Z","cp":1952.33},{"stockId":1001000000002055,"date":"2024-06-13T16:00:00.000Z","cp":1972.22},{"stockId":1001000000002055,"date":"2024-06-12T16:00:00.000Z","cp":1975.57},{"stockId":1001000000002055,"date":"2024-06-11T16:00:00.000Z","cp":1968.21},{"stockId":1001000000002055,"date":"2024-06-10T16:00:00.000Z","cp":1991.19},{"stockId":1001000000002055,"date":"2024-06-06T16:00:00.000Z","cp":2041.04},{"stockId":1001000000002055,"date":"2024-06-05T16:00:00.000Z","cp":2031.41},{"stockId":1001000000002055,"date":"2024-06-04T16:00:00.000Z","cp":2026.91},{"stockId":1001000000002055,"date":"2024-06-03T16:00:00.000Z","cp":2049},{"stockId":1001000000002055,"date":"2024-06-02T16:00:00.000Z","cp":2038.61},{"stockId":1001000000002055,"date":"2024-05-30T16:00:00.000Z","cp":2015.99},{"stockId":1001000000002055,"date":"2024-05-29T16:00:00.000Z","cp":2027.97},{"stockId":1001000000002055,"date":"2024-05-28T16:00:00.000Z","cp":2062.27},{"stockId":1001000000002055,"date":"2024-05-27T16:00:00.000Z","cp":2082.54},{"stockId":1001000000002055,"date":"2024-05-26T16:00:00.000Z","cp":2082.87},{"stockId":1001000000002055,"date":"2024-05-23T16:00:00.000Z","cp":2055.75},{"stockId":1001000000002055,"date":"2024-05-22T16:00:00.000Z","cp":2082.06},{"stockId":1001000000002055,"date":"2024-05-21T16:00:00.000Z","cp":2108.2},{"stockId":1001000000002055,"date":"2024-05-20T16:00:00.000Z","cp":2106.5},{"stockId":1001000000002055,"date":"2024-05-19T16:00:00.000Z","cp":2132.51},{"stockId":1001000000002055,"date":"2024-05-16T16:00:00.000Z","cp":2118.14},{"stockId":1001000000002055,"date":"2024-05-15T16:00:00.000Z","cp":2087.82},{"stockId":1001000000002055,"date":"2024-05-13T16:00:00.000Z","cp":2044.44},{"stockId":1001000000002055,"date":"2024-05-12T16:00:00.000Z","cp":2074.1},{"date":"2024-05-09T16:00:00.000Z","stockId":1001000000002055,"cp":2054.89},{"date":"2024-05-08T16:00:00.000Z","stockId":1001000000002055,"cp":1976.43},{"date":"2024-05-07T16:00:00.000Z","stockId":1001000000002055,"cp":1950.64},{"date":"2024-05-06T16:00:00.000Z","stockId":1001000000002055,"cp":1978.5},{"date":"2024-05-05T16:00:00.000Z","stockId":1001000000002055,"cp":1964.48},{"date":"2024-05-02T16:00:00.000Z","stockId":1001000000002055,"cp":1954.75},{"date":"2024-05-01T16:00:00.000Z","stockId":1001000000002055,"cp":1929.48},{"date":"2024-04-29T16:00:00.000Z","stockId":1001000000002055,"cp":1907},{"date":"2024-04-28T16:00:00.000Z","stockId":1001000000002055,"cp":1908.49},{"date":"2024-04-25T16:00:00.000Z","stockId":1001000000002055,"cp":1888.13},{"date":"2024-04-24T16:00:00.000Z","stockId":1001000000002055,"cp":1865.09},{"date":"2024-04-23T16:00:00.000Z","stockId":1001000000002055,"cp":1839.14},{"date":"2024-04-22T16:00:00.000Z","stockId":1001000000002055,"cp":1808.06},{"date":"2024-04-21T16:00:00.000Z","stockId":1001000000002055,"cp":1804.42},{"date":"2024-04-18T16:00:00.000Z","stockId":1001000000002055,"cp":1797.7},{"date":"2024-04-17T16:00:00.000Z","stockId":1001000000002055,"cp":1799.07},{"date":"2024-04-16T16:00:00.000Z","stockId":1001000000002055,"cp":1786.35},{"date":"2024-04-15T16:00:00.000Z","stockId":1001000000002055,"cp":1777.93}]}