window.pageData = {"fund":{"_id":3000000023192,"stockCode":"023192","masterFundShortName":"招商资管中证500指数增强发起","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":23192,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"招商资管中证500指数增强发起A","name":"招商资管中证500指数增强型发起式证券投资基金","pinyin":"zszgzz500zszqxfqszqtzjj","fundCollectionId":4000060170000,"setUpAssetScale":10037104.07,"setUpDate":"2025-01-15T16:00:00.000Z","setUpShares":10037104.07,"inceptionDate":"2025-01-16T16:00:00.000Z","followedNum":0,"indexFundFlag":1,"indexId":1000000000905,"index":{"stockCode":"000905","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":905,"name":"中证500","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"60170000","tickerId":60170000,"name":"招商证券资产管理有限公司"},"managers":[{"name":"范万里","stockType":"fund_manager","stockCode":"j101012450","exchange":"fm","tickerId":62312246920}],"hotMetrics":{"fss":{"stockId":3000000023192,"type":"fss","last_data_date":"2025-12-30T16:00:00.000Z","f_ins_h_s_r":0.9937999999999999,"f_ind_h_s_r":0.0062,"f_h_a":39,"f_ind_h_s_r_c_hy":0.0026,"f_ins_h_s_r_c_hy":-0.0026000000000000467},"fpr":{"stockId":3000000023192,"type":"fpr","f_p_r_m1_ssc":5755,"f_p_r_m1_ssrp":0.30031282586027114,"f_cagr_p_r_fs_ssc":5826,"f_cagr_p_r_fs_ssrp":0.08068669527896996,"f_p_r_m3_ssc":5614,"f_p_r_m3_ssrp":0.4742561909852129,"f_p_r_m6_ssc":5292,"f_p_r_m6_ssrp":0.10508410508410508,"f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.16711590296495957,"f_p_r_y1_ssc":4532,"f_p_r_y1_ssrp":0.2809534319134849},"fp":{"stockId":3000000023192,"type":"fp","f_cagr_p_r_fs":0.3835348163459884,"f_p_r_d1":0.002214946070878243,"f_cagr_p_r_fs_sic":212,"f_cagr_p_r_fs_sirp":0.38388625592417064,"f_p_r_m1":0.09605052998402841,"f_p_r_m1_sic":212,"f_p_r_m1_sirp":0.12796208530805686,"last_data_date":"2026-04-23T16:00:00.000Z","f_p_r_m3":-0.002906016775641951,"f_p_r_m6":0.1821313914337177,"f_p_r_fys":0.13153949932543885,"f_p_r_y1":0.5214148946891068},"ff":{"stockId":3000000023192,"type":"ff","f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.008,"f_c_fr":0.0015,"f_mac_fr":0.0095},"f_nlacan":{"stockId":3000000023192,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":1.5097,"f_nv_cr":-0.004221357430248651},"f_as":{"stockId":3000000023192,"type":"f_as","f_tas":15836228.424300002,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000023198,"name":"招商资管中证500指数增强型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"023198","tickerId":23198,"shortName":"招商资管中证500指数增强发起C","currency":"CNY","__csrcFundId":14696,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-24T17:09:01.107Z","inceptionDate":"2025-01-16T16:00:00.000Z","pinyin":"zszgzz500zszqxfqszqtzjj","fundCollectionId":4000060170000,"__indexSourceEastMoney":1,"followedNum":0,"indexId":1000000000905}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000023192,"stockId":688213,"holdings":7510,"marketCap":620326,"netValueRatio":0.0374,"quarterlyChange":-0.13134924808076587,"stock":{"name":"思特威","exchange":"sh","stockType":"company","stockCode":"688213","tickerId":688213}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000023192,"stockId":603160,"holdings":7500,"marketCap":494250,"netValueRatio":0.0298,"quarterlyChange":-0.16582278481012647,"stock":{"stockCode":"603160","exchange":"sh","stockType":"company","tickerId":603160,"name":"汇顶科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000023192,"stockId":300458,"holdings":13700,"marketCap":473883,"netValueRatio":0.0286,"quarterlyChange":-0.1770164168451105,"stock":{"stockCode":"300458","exchange":"sz","stockType":"company","tickerId":300458,"name":"全志科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000023192,"stockId":601212,"holdings":58000,"marketCap":470960,"netValueRatio":0.0284,"quarterlyChange":0.3880341880341891,"stock":{"stockCode":"601212","exchange":"sh","stockType":"company","tickerId":601212,"name":"白银有色"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000023192,"stockId":2340,"holdings":58800,"marketCap":463932,"netValueRatio":0.028,"quarterlyChange":-0.0562200956937805,"stock":{"stockCode":"002340","exchange":"sz","stockType":"company","tickerId":2340,"name":"格林美"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000023192,"stockId":600601,"holdings":38400,"marketCap":379392,"netValueRatio":0.0229,"quarterlyChange":-0.1569965870307164,"stock":{"stockCode":"600601","exchange":"sh","stockType":"company","tickerId":600601,"name":"方正科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000023192,"stockId":688692,"holdings":1620,"marketCap":339519,"netValueRatio":0.0205,"quarterlyChange":-0.19784131358364887,"stock":{"name":"达梦数据","exchange":"sh","stockType":"company","stockCode":"688692","tickerId":688692}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000023192,"stockId":301200,"holdings":2000,"marketCap":324400,"netValueRatio":0.0196,"quarterlyChange":0.3656647301507119,"stock":{"stockCode":"301200","tickerId":301200,"exchange":"sz","stockType":"company","name":"大族数控"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000023192,"stockId":601108,"holdings":42300,"marketCap":322326,"netValueRatio":0.0195,"quarterlyChange":-0.12614678899082565,"stock":{"stockCode":"601108","exchange":"sh","stockType":"company","tickerId":601108,"name":"财通证券"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000023192,"stockId":600166,"holdings":101100,"marketCap":297234,"netValueRatio":0.0179,"quarterlyChange":0.006849315068492956,"stock":{"stockCode":"600166","exchange":"sh","stockType":"company","tickerId":600166,"name":"福田汽车"}}],"lastFsMetrics":{"latestTurnoverRate":8.018342692474913,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000905,"stockCode":"000905","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":37776,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":905,"name":"中证500","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000905_Index_Methodology_cn.pdf","launchDate":"2007-01-14T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T07:03:15.846Z","description":"中证系列规模指数分别反映沪深市场不同市值规模上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000905factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证小盘500指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700905,"memoNum":162,"constituentsMarkets":["a"],"pinyin":"zz500","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69eb88d9268fdedf3526b0b3","stockId":3000000023192,"source":"cn_info","declarationDate":"2025-01-16T16:00:00.000Z","appointmentDate":"2025-01-15T16:00:00.000Z","isEmployed":true,"managerId":7062312246920,"manager":{"_id":7062312246920,"name":"范万里","tickerId":62312246920,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101012450","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000023192,"stockCode":"023192","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":23192,"currency":"CNY","exchange":"jj","shortName":"招商资管中证500指数增强发起A","name":"招商资管中证500指数增强型发起式证券投资基金","inceptionDate":"2025-01-16T16:00:00.000Z","followedNum":0},"fundHotMetrics":{"stockId":3000000023192,"type":"f_as","f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.008,"f_c_fr":0.0015,"f_mac_fr":0.0095,"f_tas":15836228.424300002,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":3,"managerYearStartProfit":0.1315,"managerCagr":0.3835,"managerTotalProfit":0.5097,"indexYearStartProfit":0.1048,"indexCagr":0.3593,"indexTotalProfit":0.4762}],"influencesList":[],"netValueList":[{"date":"2026-04-23T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.5097},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.5161},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.5278},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.5077},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.5058},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.4967},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.4903},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.4653},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.4714},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.4548},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.4582},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.4452},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.4539},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.3856},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.3817},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.3879},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.4125},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.3883},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.4062},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.4002},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.3883},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.4011},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.3774},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.3479},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.4003},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.4177},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.4461},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.4374},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.4638},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.4788},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.4945},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.4938},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.4931},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.4719},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.4813},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.4729},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.4701},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.4796},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.5307},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.5279},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.5199},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.5129},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.488},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.4698},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.4903},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.4753},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.4699},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.4706},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.4456},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.4485},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.4684},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.463},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.4254},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.4802},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.5044},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.5217},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.5072},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.504},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.5141},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.4858},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.4802},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.4643},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.4668},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.4557},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.4585},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.4554},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.436},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.4477},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.4237},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.4007},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.4088},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.3947},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.3634},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.3342},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.3373},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.3325},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.3378},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.3317},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.3246},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.3108},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.3053},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.2876},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.2788},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.2863},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.2647},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.2792},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.28},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.2661},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.275},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.2717},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.2826},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.2759},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.2596},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.2576},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.2588},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.2676},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.2567},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.2456},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.2462},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.2479},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.2357},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.2272},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.2641},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.2739},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.2801},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.2928},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.2973},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.3109},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.2954},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.3027},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.3087},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.3033},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.3033},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.2875},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.2806},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.2955},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.2928},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.3009},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.3173},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.2946},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.2961},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.2771},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.2572},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.2529},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.2642},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.2457},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.2368},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.2693},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.2776},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.261},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.2856},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.2867},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.3023},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.2814},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.275},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.2617},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.2681},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.2664},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.2414},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.2473},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.2504},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.245},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.259},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.2518},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.2492},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.2579},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.2599},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.23},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.2344},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.2396},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.2258},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.191},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.2154},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.2283},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.2503},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.2423},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.2366},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.2213},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.2398},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.2384},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.2167},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.201},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.1994},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.1856},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.1902},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.18},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.1581},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.1756},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.1595},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.1551},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.1435},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.1422},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.1457},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.1395},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.1322},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.1261},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.1272},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.1427},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.147},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.144},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.138},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.1382},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.1255},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.1303},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.119},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.1084},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.107},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.0945},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.0967},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.0946},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.0929},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.0869},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.0812},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.0845},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.0714},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.0707},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.07},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.0637},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.0675},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.059},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.049},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.0485},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.0504},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.0337},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.0176},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.0162},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.0202},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.0305},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.0281},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.0326},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.0264},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.0341},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.0317},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.0244},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.0287},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.0229},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.0225},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.0135},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.0056},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.0018},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.0081},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":0.9964},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":0.9966},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.0005},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":0.9979},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.0059},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.0151},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.0162},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.0133},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.0128},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.0105},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.0208},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.0191},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.0212},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.0091},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.0122},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.0086},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.0032},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":0.9857},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":0.9854},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":0.9845},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":0.9962},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":0.9923},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":0.9939},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":0.9891},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":0.9907},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":0.976},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":0.9761},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":0.976},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":0.9854},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":0.9879},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":0.9813},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":0.9787},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":0.9592},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":0.9467},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":0.9467},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.034},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.0492},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.0474},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.0389},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.0488},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.0557},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.0532},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.0537},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.0538},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.0498},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.0577},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.0613},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.0633},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.0596},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.0586},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.0451},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.0494},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.0477},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.0407},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.0384},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.0411},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.0281},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.0286},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.0235},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.0181},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.0443},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.0457},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.0356},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.0511},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.0516},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.0212},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.0173},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":0.9976},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1.0023},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000023192,"lxr_nv_fc":1}],"priceMetricsList":[{"stockId":1000000000905,"date":"2026-04-26T16:00:00.000Z","cp":8299.05},{"stockId":1000000000905,"date":"2026-04-23T16:00:00.000Z","cp":8247.88},{"stockId":1000000000905,"date":"2026-04-22T16:00:00.000Z","cp":8295.21},{"stockId":1000000000905,"date":"2026-04-21T16:00:00.000Z","cp":8376.18},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000000905,"cp":8270.33},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000000905,"cp":8290.02},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000000905,"cp":8214.19},{"stockId":1000000000905,"date":"2026-04-15T16:00:00.000Z","cp":8180.08},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000905,"cp":8044.08},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000905,"cp":8088.57},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000905,"cp":7967.7},{"stockId":1000000000905,"date":"2026-04-09T16:00:00.000Z","cp":7969.36},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000905,"cp":7898.63},{"stockId":1000000000905,"date":"2026-04-07T16:00:00.000Z","cp":7945.15},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000000905,"cp":7571.11},{"stockId":1000000000905,"date":"2026-04-02T16:00:00.000Z","cp":7534.94},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000905,"cp":7605.29},{"stockId":1000000000905,"date":"2026-03-31T16:00:00.000Z","cp":7750.09},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000905,"cp":7617.33},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000905,"cp":7753.72},{"stockId":1000000000905,"date":"2026-03-26T16:00:00.000Z","cp":7737.61},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000905,"cp":7642.13},{"stockId":1000000000905,"date":"2026-03-24T16:00:00.000Z","cp":7767.67},{"stockId":1000000000905,"date":"2026-03-23T16:00:00.000Z","cp":7597.37},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000905,"cp":7440.75},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000905,"cp":7760.04},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000905,"cp":7877.09},{"stockId":1000000000905,"date":"2026-03-17T16:00:00.000Z","cp":8096.43},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000000905,"cp":8016.03},{"stockId":1000000000905,"date":"2026-03-15T16:00:00.000Z","cp":8185.15},{"stockId":1000000000905,"date":"2026-03-12T16:00:00.000Z","cp":8239.8},{"stockId":1000000000905,"date":"2026-03-11T16:00:00.000Z","cp":8359.47},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000000905,"cp":8403.33},{"stockId":1000000000905,"date":"2026-03-09T16:00:00.000Z","cp":8410.3},{"stockId":1000000000905,"date":"2026-03-08T16:00:00.000Z","cp":8279.48},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000905,"cp":8360.33},{"stockId":1000000000905,"date":"2026-03-04T16:00:00.000Z","cp":8309.17},{"stockId":1000000000905,"date":"2026-03-03T16:00:00.000Z","cp":8248.95},{"stockId":1000000000905,"date":"2026-03-02T16:00:00.000Z","cp":8281.61},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000000905,"cp":8658.33},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000000905,"cp":8658.45},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000000905,"cp":8557.22},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000000905,"cp":8527.56},{"stockId":1000000000905,"date":"2026-02-23T16:00:00.000Z","cp":8392.91},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000000905,"cp":8299.59},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000905,"cp":8423.57},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000905,"cp":8325.81},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000905,"cp":8306.44},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000905,"cp":8311.28},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000905,"cp":8146.41},{"stockId":1000000000905,"date":"2026-02-04T16:00:00.000Z","cp":8146.11},{"stockId":1000000000905,"date":"2026-02-03T16:00:00.000Z","cp":8299.06},{"stockId":1000000000905,"date":"2026-02-02T16:00:00.000Z","cp":8286.7},{"stockId":1000000000905,"date":"2026-02-01T16:00:00.000Z","cp":8037.05},{"stockId":1000000000905,"date":"2026-01-29T16:00:00.000Z","cp":8370.52},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000905,"cp":8517.84},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000905,"cp":8601.16},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000000905,"cp":8548.93},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000905,"cp":8506.69},{"stockId":1000000000905,"date":"2026-01-22T16:00:00.000Z","cp":8590.17},{"stockId":1000000000905,"date":"2026-01-21T16:00:00.000Z","cp":8387.6},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000905,"cp":8340.11},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000905,"cp":8247.8},{"stockId":1000000000905,"date":"2026-01-18T16:00:00.000Z","cp":8287.95},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000905,"cp":8232.67},{"stockId":1000000000905,"date":"2026-01-14T16:00:00.000Z","cp":8223.27},{"stockId":1000000000905,"date":"2026-01-13T16:00:00.000Z","cp":8227.7},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000905,"cp":8143.28},{"stockId":1000000000905,"date":"2026-01-11T16:00:00.000Z","cp":8249.13},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000905,"cp":8056.69},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000905,"cp":7894.54},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000905,"cp":7875.08},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000905,"cp":7814.14},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000905,"cp":7651.2},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000905,"cp":7465.57},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000905,"cp":7458.94},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000905,"cp":7430.61},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000905,"cp":7458.84},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000905,"cp":7410.71},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000905,"cp":7352.04},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000905,"cp":7256.79},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000905,"cp":7255.66},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000905,"cp":7169.55},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000905,"cp":7100.84},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000905,"cp":7137.83},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000905,"cp":7001.32},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000905,"cp":7113.96},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000905,"cp":7169.79},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000905,"cp":7082.89},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000905,"cp":7155.99},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000905,"cp":7121.33},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000905,"cp":7172.37},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000905,"cp":7097.84},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000905,"cp":7012.81},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000905,"cp":6996.36},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000905,"cp":7040.3},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000905,"cp":7101.83},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000905,"cp":7031.55},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000905,"cp":6951.28},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000905,"cp":6965.05},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000905,"cp":6954.6},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000905,"cp":6868.97},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000905,"cp":6817.41},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000905,"cp":7061.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000905,"cp":7122.75},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000905,"cp":7151.02},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000905,"cp":7235.35},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000905,"cp":7235.46},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000905,"cp":7355.29},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000905,"cp":7243.25},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000905,"cp":7291.61},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000905,"cp":7343.8},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000905,"cp":7327.91},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000905,"cp":7345.72},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000905,"cp":7229.34},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000905,"cp":7210.83},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000905,"cp":7333.6},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000905,"cp":7331},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000905,"cp":7385.71},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000905,"cp":7480.97},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000905,"cp":7341.03},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000905,"cp":7379.39},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000905,"cp":7258.53},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000905,"cp":7142.95},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000905,"cp":7128.48},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000905,"cp":7185.62},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000905,"cp":7069.64},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000905,"cp":7016.07},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000905,"cp":7231.53},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000905,"cp":7294},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000905,"cp":7194.85},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000905,"cp":7376.56},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000905,"cp":7398.22},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000905,"cp":7548.92},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000905,"cp":7412.37},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000905,"cp":7350.56},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000905,"cp":7240.91},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000905,"cp":7341.32},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000905,"cp":7323.71},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000905,"cp":7180.71},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000905,"cp":7225.13},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000905,"cp":7170.35},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000905,"cp":7199.88},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000905,"cp":7260.04},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000905,"cp":7190.99},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000905,"cp":7137.36},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000905,"cp":7147.75},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000905,"cp":7122.71},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000905,"cp":6932.11},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000905,"cp":6928.97},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000905,"cp":6992.12},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000905,"cp":6913.95},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000905,"cp":6698.45},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000905,"cp":6868.46},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000905,"cp":6961.69},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000905,"cp":7110.29},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000905,"cp":7043.94},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000905,"cp":7011.16},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000905,"cp":6862.56},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000905,"cp":6964.07},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000905,"cp":6951.9},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000905,"cp":6822.85},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000905,"cp":6704.17},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000905,"cp":6728.07},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000905,"cp":6655.31},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000905,"cp":6668.17},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000905,"cp":6568.57},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000905,"cp":6429.85},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000905,"cp":6508.1},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000905,"cp":6418.16},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000905,"cp":6391.76},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000905,"cp":6323.5},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000905,"cp":6337.54},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000905,"cp":6357.38},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000905,"cp":6303.24},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000905,"cp":6261.73},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000905,"cp":6213.2},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000905,"cp":6226.34},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000905,"cp":6314.69},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000905,"cp":6356.13},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000905,"cp":6323.42},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000905,"cp":6299.59},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000905,"cp":6293.6},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000905,"cp":6196.76},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000905,"cp":6213.41},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000905,"cp":6161.31},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000905,"cp":6099.61},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000905,"cp":6082.46},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000905,"cp":6017.19},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000905,"cp":6018.76},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000905,"cp":6020.86},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000905,"cp":6027.08},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000905,"cp":5983.05},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000905,"cp":5953.49},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000905,"cp":5977.74},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000905,"cp":5900.41},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000905,"cp":5911.44},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000905,"cp":5922.66},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000905,"cp":5892.95},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000905,"cp":5934.67},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000905,"cp":5915.39},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000905,"cp":5863.73},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000905,"cp":5838.25},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000905,"cp":5862.55},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000905,"cp":5765.84},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000905,"cp":5674.17},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000905,"cp":5639.51},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000905,"cp":5676.83},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000905,"cp":5745.87},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000905,"cp":5750.91},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000905,"cp":5767.81},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000905,"cp":5740.24},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000905,"cp":5799.93},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000905,"cp":5792.95},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000905,"cp":5757.99},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000905,"cp":5805.65},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000905,"cp":5762.08},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000905,"cp":5769.97},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000905,"cp":5739.01},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000905,"cp":5694.84},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000905,"cp":5671.07},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000905,"cp":5719.91},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000905,"cp":5637.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000905,"cp":5652.15},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000905,"cp":5669.46},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000905,"cp":5653.04},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000905,"cp":5703.28},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000905,"cp":5757.92},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000905,"cp":5747.37},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000905,"cp":5720.79},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000905,"cp":5715.85},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000905,"cp":5715.3},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000905,"cp":5799.12},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000905,"cp":5781.67},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000905,"cp":5793.67},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000905,"cp":5721.72},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000905,"cp":5773.81},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000905,"cp":5750.29},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000905,"cp":5740.33},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000905,"cp":5631.82},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000905,"cp":5604.91},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000905,"cp":5598.3},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000905,"cp":5627.18},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000905,"cp":5605.88},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000905,"cp":5634.95},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000905,"cp":5624.21},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000905,"cp":5642.38},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000905,"cp":5560.72},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000905,"cp":5557.01},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000905,"cp":5556.86},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000905,"cp":5602.53},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000905,"cp":5627.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000905,"cp":5581.32},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000905,"cp":5544.06},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000905,"cp":5439.77},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000905,"cp":5326.91},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000905,"cp":5287.03},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000905,"cp":5845.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000905,"cp":5899.09},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000905,"cp":5892.85},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000905,"cp":5857.77},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000905,"cp":5916.03},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000905,"cp":5957.6},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000905,"cp":5948.5},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000905,"cp":5946.95},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000905,"cp":5969.08},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000905,"cp":5971.93},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000905,"cp":6059.49},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000905,"cp":6101.44},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000905,"cp":6133.3},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000905,"cp":6108.02},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000905,"cp":6099.98},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000905,"cp":5993.97},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000905,"cp":6040.5},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000905,"cp":6044.97},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000905,"cp":6013.62},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000905,"cp":6013.77},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000905,"cp":6047.77},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000905,"cp":5950.7},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000905,"cp":5937.63},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000905,"cp":5885.77},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000905,"cp":5859.87},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000905,"cp":6028.99},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000905,"cp":6051.74},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000905,"cp":5979.97},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000905,"cp":6044.97},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000905,"cp":6057.06},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000905,"cp":5957.55},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000905,"cp":5943.88},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000905,"cp":5840.71},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000905,"cp":5948.72},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000905,"cp":5947.8},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000905,"cp":5898.26},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000905,"cp":5940.53},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000905,"cp":5858.28},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000905,"cp":5888.55},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000905,"cp":5833.99},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000905,"cp":5747.9},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000905,"cp":5614.39},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000905,"cp":5589.34},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000905,"cp":5649.95},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000905,"cp":5584.25},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000905,"cp":5607.06},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000905,"cp":5633.92},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000905,"cp":5614.33},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000905,"cp":5587.29},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000905,"cp":5545.63},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000905,"cp":5522.46},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000905,"cp":5572.27},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000905,"cp":5381.7},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000905,"cp":5369.28},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000905,"cp":5456.59},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000905,"cp":5461.59},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000905,"cp":5484.68},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000905,"cp":5427.1},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000905,"cp":5427.8},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000905,"cp":5545.82},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000905,"cp":5725.73},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000905,"cp":5898.88},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000905,"cp":5899.17},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000905,"cp":5887.06},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000905,"cp":5840.29},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000905,"cp":5895.26},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000905,"cp":5818.55},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000905,"cp":5917.18},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000905,"cp":5901.92},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000905,"cp":5888.62},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000905,"cp":5848.16},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000905,"cp":5912.6},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000905,"cp":5988.29},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000905,"cp":6100.39},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000905,"cp":6047.11},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000905,"cp":5992.09},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000905,"cp":5947.11},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000905,"cp":5979.2},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000905,"cp":5901.99},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000905,"cp":5879.27},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000905,"cp":5932.12},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000905,"cp":5943.62},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000905,"cp":5851.94},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000905,"cp":5757.6},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000905,"cp":5804.94},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000905,"cp":5690.48},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000905,"cp":5735.65},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000905,"cp":5750.25},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000905,"cp":5985.31},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000905,"cp":5992.39},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000905,"cp":5936.6},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000905,"cp":5833.04},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000905,"cp":5924.48},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000905,"cp":6078.31},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000905,"cp":6259.84},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000905,"cp":6263.88},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000905,"cp":6330.62},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000905,"cp":6222.45},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000905,"cp":6239.56},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000905,"cp":6125.79},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000905,"cp":6111.97},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000905,"cp":5928.91},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000905,"cp":5831.82},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000905,"cp":5901.29},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000905,"cp":5837.93},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000905,"cp":5812.53},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000905,"cp":5883.72},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000905,"cp":5809.69},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000905,"cp":5726.7},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000905,"cp":5776.38},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000905,"cp":5753.85},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000905,"cp":5704.23},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000905,"cp":5640.02},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000905,"cp":5418.99},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000905,"cp":5461.09},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000905,"cp":5472.56},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000905,"cp":5608.15},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000905,"cp":5470.81},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000905,"cp":5690.88},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000905,"cp":5735.64},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000905,"cp":6155.58},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000905,"cp":5743.22},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000905,"cp":5201.67},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000905,"cp":4938.18},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000905,"cp":4731.48},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000905,"cp":4689.6},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000905,"cp":4494.69},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000905,"cp":4498.39},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000905,"cp":4520.39},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000905,"cp":4462.87},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000905,"cp":4450.96},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000905,"cp":4496.59},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000905,"cp":4514.92},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000905,"cp":4507.71},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000905,"cp":4507.19},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000905,"cp":4537.45},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000905,"cp":4601.09},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000905,"cp":4582.08},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000905,"cp":4596.48},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000905,"cp":4546.88},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000905,"cp":4639.11},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000905,"cp":4557.9},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000905,"cp":4500.01},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000905,"cp":4495.29},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000905,"cp":4544.36},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000905,"cp":4537.09},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000905,"cp":4533.37},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000905,"cp":4587.12},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000905,"cp":4602.01},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000905,"cp":4682.96},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000905,"cp":4670.38},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000905,"cp":4698.38},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000905,"cp":4667.07},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000905,"cp":4731.84},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000905,"cp":4714.16},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000905,"cp":4720.31},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000905,"cp":4755.81},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000905,"cp":4751.94},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000905,"cp":4750.78},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000905,"cp":4693.85},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000905,"cp":4788.62},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000905,"cp":4852.97},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000905,"cp":4886.41},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000905,"cp":4699.28},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000905,"cp":4708.84},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000905,"cp":4736.38},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000905,"cp":4665.45},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000905,"cp":4668.06},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000905,"cp":4722.8},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000905,"cp":4865.98},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000905,"cp":4872.05},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000905,"cp":4877.69},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000905,"cp":4856.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000905,"cp":4898.36},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000905,"cp":4883.9},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000905,"cp":4919.36},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000905,"cp":4939.73},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000905,"cp":4844.16},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000905,"cp":4876.9},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000905,"cp":4783.62},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000905,"cp":4866.26},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000905,"cp":4834.5},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000905,"cp":4910.92},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000905,"cp":4949.48},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000905,"cp":5003.16},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000905,"cp":4942.78},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000905,"cp":4928.05},{"stockId":1000000000905,"date":"2024-06-25T16:00:00.000Z","cp":5020.43},{"stockId":1000000000905,"date":"2024-06-24T16:00:00.000Z","cp":4948.63},{"stockId":1000000000905,"date":"2024-06-23T16:00:00.000Z","cp":4992.91},{"stockId":1000000000905,"date":"2024-06-20T16:00:00.000Z","cp":5102.33},{"stockId":1000000000905,"date":"2024-06-19T16:00:00.000Z","cp":5094.57},{"stockId":1000000000905,"date":"2024-06-18T16:00:00.000Z","cp":5168.82},{"stockId":1000000000905,"date":"2024-06-17T16:00:00.000Z","cp":5230.89},{"stockId":1000000000905,"date":"2024-06-16T16:00:00.000Z","cp":5207.13},{"stockId":1000000000905,"date":"2024-06-13T16:00:00.000Z","cp":5213.09},{"stockId":1000000000905,"date":"2024-06-12T16:00:00.000Z","cp":5194.59},{"stockId":1000000000905,"date":"2024-06-11T16:00:00.000Z","cp":5232.95},{"stockId":1000000000905,"date":"2024-06-10T16:00:00.000Z","cp":5217.47},{"stockId":1000000000905,"date":"2024-06-06T16:00:00.000Z","cp":5208.98},{"stockId":1000000000905,"date":"2024-06-05T16:00:00.000Z","cp":5228.8},{"stockId":1000000000905,"date":"2024-06-04T16:00:00.000Z","cp":5277.94},{"stockId":1000000000905,"date":"2024-06-03T16:00:00.000Z","cp":5341.95},{"stockId":1000000000905,"date":"2024-06-02T16:00:00.000Z","cp":5274.07},{"stockId":1000000000905,"date":"2024-05-30T16:00:00.000Z","cp":5308.54},{"stockId":1000000000905,"date":"2024-05-29T16:00:00.000Z","cp":5308.66},{"stockId":1000000000905,"date":"2024-05-28T16:00:00.000Z","cp":5328.31},{"stockId":1000000000905,"date":"2024-05-27T16:00:00.000Z","cp":5316.13},{"stockId":1000000000905,"date":"2024-05-26T16:00:00.000Z","cp":5371.37},{"stockId":1000000000905,"date":"2024-05-23T16:00:00.000Z","cp":5313.45},{"stockId":1000000000905,"date":"2024-05-22T16:00:00.000Z","cp":5362.31},{"stockId":1000000000905,"date":"2024-05-21T16:00:00.000Z","cp":5468.61},{"stockId":1000000000905,"date":"2024-05-20T16:00:00.000Z","cp":5478.91},{"stockId":1000000000905,"date":"2024-05-19T16:00:00.000Z","cp":5523.5},{"stockId":1000000000905,"date":"2024-05-16T16:00:00.000Z","cp":5491.89},{"stockId":1000000000905,"date":"2024-05-15T16:00:00.000Z","cp":5424.67},{"stockId":1000000000905,"date":"2024-05-14T16:00:00.000Z","cp":5446.66},{"stockId":1000000000905,"date":"2024-05-13T16:00:00.000Z","cp":5500.74},{"stockId":1000000000905,"date":"2024-05-12T16:00:00.000Z","cp":5505.26},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000905,"cp":5535.4},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000905,"cp":5556.77},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000905,"cp":5458.76},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000905,"cp":5527.08},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000905,"cp":5528.6},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000905,"cp":5441.14},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000905,"cp":5478.49}]}