window.pageData = {"fund":{"_id":3000000023431,"stockCode":"023431","masterFundShortName":"天弘中证A50指数","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":23431,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"天弘中证A50指数A","name":"天弘中证A50指数证券投资基金","pinyin":"thzza50zszqtzjj","fundCollectionId":4000050430000,"setUpAssetScale":287230855.63,"setUpDate":"2025-05-26T16:00:00.000Z","setUpShares":287230855.63,"inceptionDate":"2025-05-29T16:00:00.000Z","followedNum":1,"indexFundFlag":1,"indexId":1000000930050,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930050","tickerId":930050,"name":"中证A50","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50430000","tickerId":50430000,"name":"天弘基金管理有限公司"},"managers":[{"name":"沙川","stockType":"fund_manager","stockCode":"db20133456","exchange":"fm","tickerId":1903185560}],"hotMetrics":{"fpr":{"stockId":3000000023431,"type":"fpr","f_cagr_p_r_fs_ssc":5860,"f_cagr_p_r_fs_ssrp":0.3389656938044035,"f_p_r_m1_ssc":5795,"f_p_r_m1_ssrp":0.6087331722471522,"f_p_r_m3_ssc":5662,"f_p_r_m3_ssrp":0.5474297827239004,"f_p_r_m6_ssc":5365,"f_p_r_m6_ssrp":0.6457867263236391,"f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.6885893980233603},"fp":{"stockId":3000000023431,"type":"fp","last_data_date":"2026-05-07T16:00:00.000Z","f_cagr_p_r_fs":0.15669999999999984,"f_p_r_m1":0.053652760065585614,"f_p_r_m3":0.044707369942196706,"f_p_r_m6":0.04451869243272544,"f_p_r_fys":0.04385885750383545},"ff":{"stockId":3000000023431,"type":"ff","f_fr_d":"2026-04-08T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.0005,"f_mac_fr":0.0055},"f_nlacan":{"stockId":3000000023431,"type":"f_nlacan","f_nv_d":"2026-05-07T16:00:00.000Z","f_nv":1.1567,"f_nv_cr":-0.004046840020664688},"f_as":{"stockId":3000000023431,"type":"f_as","f_tas":31095476.315,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000023432,"name":"天弘中证A50指数证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"023432","tickerId":23432,"shortName":"天弘中证A50指数C","currency":"CNY","__csrcFundId":15060,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-05-08T17:13:17.558Z","inceptionDate":"2025-05-29T16:00:00.000Z","pinyin":"thzza50zszqtzjj","fundCollectionId":4000050430000,"__indexSourceEastMoney":1,"indexId":1000000930050}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023431,"stockId":300750,"holdings":10000,"marketCap":4017000,"netValueRatio":0.0982,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023431,"stockId":600519,"holdings":2418,"marketCap":3506100,"netValueRatio":0.0857,"quarterlyChange":0.052876167240301974,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023431,"stockId":300308,"holdings":4300,"marketCap":2448463,"netValueRatio":0.0599,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023431,"stockId":601318,"holdings":41400,"marketCap":2350692,"netValueRatio":0.0575,"quarterlyChange":-0.1698830409356732,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023431,"stockId":601899,"holdings":64000,"marketCap":2094080,"netValueRatio":0.0512,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023431,"stockId":600036,"holdings":48000,"marketCap":1887360,"netValueRatio":0.0461,"quarterlyChange":-0.042075079592597375,"stock":{"stockCode":"600036","exchange":"sh","stockType":"company","tickerId":600036,"name":"招商银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023431,"stockId":333,"holdings":19130,"marketCap":1460575,"netValueRatio":0.0357,"quarterlyChange":-0.023032629558541684,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023431,"stockId":600900,"holdings":47600,"marketCap":1287104,"netValueRatio":0.0315,"quarterlyChange":0.002433075036404553,"stock":{"stockCode":"600900","exchange":"sh","stockType":"company","tickerId":600900,"name":"长江电力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023431,"stockId":2594,"holdings":10600,"marketCap":1115650,"netValueRatio":0.0273,"quarterlyChange":0.07705689725747167,"stock":{"stockCode":"002594","exchange":"sz","stockType":"company","tickerId":2594,"name":"比亚迪"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023431,"stockId":2475,"holdings":19700,"marketCap":970422,"netValueRatio":0.0237,"quarterlyChange":-0.12865179318957487,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}}]},"index":{"_id":1000000930050,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"930050","csiCode":"930050","tickerId":930050,"source":"csi","fsTableType":"hybrid","currency":"CNY","constituentsMarkets":["a"],"name":"中证A50","lastUpdated":"2025-01-08T23:14:06.394Z","followedNum":956,"basicDate":"2014-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证A50指数从各行业龙头上市公司证券中，选取市值最大的50只证券作为指数样本，以反映各行业最具代表性的龙头上市公司证券的整体表现。","fullName":"中证A50指数","launchDate":"2024-01-01T16:00:00.000Z","rebalancingFrequency":"semi-annually","hotSpot":"","series":"size","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/930050factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/930050_Index_Methodology_cn.pdf","totalReturnIndexId":1009300501010,"memoNum":43,"pinyin":"zza50","hotSpots":[""]},"managerEmploymentList":[{"_id":"69fdfa62a072a34f11439db5","stockId":3000000023431,"source":"cn_info","declarationDate":"2025-05-27T16:00:00.000Z","appointmentDate":"2025-05-26T16:00:00.000Z","isEmployed":true,"managerId":7001903185560,"manager":{"_id":7001903185560,"name":"沙川","tickerId":1903185560,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20133456","exchange":"fm","followedNum":3,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000023431,"stockCode":"023431","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":23431,"currency":"CNY","exchange":"jj","shortName":"天弘中证A50指数(023431)","name":"天弘中证A50指数证券投资基金","inceptionDate":"2025-05-29T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000023431,"type":"f_as","f_fr_d":"2026-04-08T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.0005,"f_mac_fr":0.0055,"f_tas":31095476.315,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":11,"managerYearStartProfit":0.0439,"managerCagr":0.1567,"managerTotalProfit":0.1567,"indexYearStartProfit":0.0476,"indexCagr":0.209,"indexTotalProfit":0.209}],"influencesList":[],"netValueList":[{"date":"2026-05-07T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1567},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1614},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.158},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1471},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1512},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1331},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1391},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1433},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1438},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1459},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1418},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1367},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1314},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.139},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1262},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1255},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1129},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1106},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0933},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0978},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0659},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0675},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0759},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0862},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0685},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0752},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0803},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.07},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0836},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0688},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0596},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0898},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0895},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1054},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1034},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1059},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1013},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1046},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.112},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1016},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.086},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0936},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.09},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0805},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0933},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1088},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1029},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1102},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1198},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.11},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1033},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1169},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1183},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1193},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1215},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1072},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1134},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1164},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1025},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0881},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1134},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1243},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1074},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1047},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1017},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1005},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1076},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1078},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1124},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1171},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1201},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1271},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1214},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1285},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1327},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1323},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1295},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.144},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1487},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1349},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1081},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1143},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1119},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.119},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1156},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1132},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.112},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1084},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0978},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0935},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1006},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0832},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0953},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1019},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0923},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0955},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0968},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1082},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1039},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0921},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.086},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0907},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0956},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0843},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0809},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0835},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0791},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0724},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0715},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0907},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0992},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0953},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1002},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1107},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.125},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1059},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1051},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1111},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1074},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1078},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.098},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0964},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1067},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1096},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1202},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1267},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1153},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.124},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.116},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1076},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1019},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1082},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.096},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0926},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1164},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1135},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.096},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1077},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1164},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1415},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1238},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1172},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1004},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1121},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.1057},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0906},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0927},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0884},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0851},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0986},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0865},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0909},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0835},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0884},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0728},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0743},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0826},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0741},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.051},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0686},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0753},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0767},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0757},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0582},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0482},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0654},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0672},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0483},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0299},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0224},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0105},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0196},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0143},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0112},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0077},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0014},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0011},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":0.9976},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0001},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0004},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0003},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":0.9958},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":0.9925},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":0.9974},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0165},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0176},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0157},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0131},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0183},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0135},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0135},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0093},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.006},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0026},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0001},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0011},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0016},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.002},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0015},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0008},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0009},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0005},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0009},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0007},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0003},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0003},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0003},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1.0001},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":0.9995},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":0.9997},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":0.9999},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000023431,"lxr_nv_fc":1}],"priceMetricsList":[{"date":"2026-05-07T16:00:00.000Z","stockId":1000000930050,"cp":1872.58},{"stockId":1000000930050,"date":"2026-05-06T16:00:00.000Z","cp":1880.48},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000930050,"cp":1874.82},{"stockId":1000000930050,"date":"2026-04-29T16:00:00.000Z","cp":1856.4},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000930050,"cp":1863.55},{"stockId":1000000930050,"date":"2026-04-27T16:00:00.000Z","cp":1832.78},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000930050,"cp":1842.78},{"stockId":1000000930050,"date":"2026-04-23T16:00:00.000Z","cp":1849.85},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000930050,"cp":1850.48},{"stockId":1000000930050,"date":"2026-04-21T16:00:00.000Z","cp":1853.92},{"stockId":1000000930050,"date":"2026-04-20T16:00:00.000Z","cp":1849.99},{"stockId":1000000930050,"date":"2026-04-19T16:00:00.000Z","cp":1842.49},{"stockId":1000000930050,"date":"2026-04-16T16:00:00.000Z","cp":1833.32},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000930050,"cp":1845.74},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000930050,"cp":1823.95},{"stockId":1000000930050,"date":"2026-04-13T16:00:00.000Z","cp":1823.87},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000930050,"cp":1803.22},{"stockId":1000000930050,"date":"2026-04-09T16:00:00.000Z","cp":1799.12},{"stockId":1000000930050,"date":"2026-04-08T16:00:00.000Z","cp":1768.75},{"stockId":1000000930050,"date":"2026-04-07T16:00:00.000Z","cp":1777.79},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000930050,"cp":1715.5},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000930050,"cp":1718.48},{"stockId":1000000930050,"date":"2026-04-01T16:00:00.000Z","cp":1733.1},{"stockId":1000000930050,"date":"2026-03-31T16:00:00.000Z","cp":1750.77},{"stockId":1000000930050,"date":"2026-03-30T16:00:00.000Z","cp":1719.94},{"stockId":1000000930050,"date":"2026-03-29T16:00:00.000Z","cp":1731.55},{"stockId":1000000930050,"date":"2026-03-26T16:00:00.000Z","cp":1740.28},{"stockId":1000000930050,"date":"2026-03-25T16:00:00.000Z","cp":1722.38},{"stockId":1000000930050,"date":"2026-03-24T16:00:00.000Z","cp":1746.01},{"stockId":1000000930050,"date":"2026-03-23T16:00:00.000Z","cp":1720.59},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000930050,"cp":1704.99},{"stockId":1000000930050,"date":"2026-03-19T16:00:00.000Z","cp":1756.29},{"stockId":1000000930050,"date":"2026-03-18T16:00:00.000Z","cp":1755.77},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000930050,"cp":1782.9},{"stockId":1000000930050,"date":"2026-03-16T16:00:00.000Z","cp":1779.37},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000930050,"cp":1783.7},{"stockId":1000000930050,"date":"2026-03-12T16:00:00.000Z","cp":1776},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000930050,"cp":1781.7},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000930050,"cp":1794.3},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000930050,"cp":1776.17},{"stockId":1000000930050,"date":"2026-03-08T16:00:00.000Z","cp":1749.14},{"stockId":1000000930050,"date":"2026-03-05T16:00:00.000Z","cp":1762},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000930050,"cp":1755.69},{"stockId":1000000930050,"date":"2026-03-03T16:00:00.000Z","cp":1739.75},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000930050,"cp":1761.19},{"stockId":1000000930050,"date":"2026-03-01T16:00:00.000Z","cp":1787.26},{"stockId":1000000930050,"date":"2026-02-26T16:00:00.000Z","cp":1777.95},{"stockId":1000000930050,"date":"2026-02-25T16:00:00.000Z","cp":1790.23},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000930050,"cp":1806.29},{"stockId":1000000930050,"date":"2026-02-23T16:00:00.000Z","cp":1789.74},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000930050,"cp":1777.88},{"stockId":1000000930050,"date":"2026-02-11T16:00:00.000Z","cp":1800.92},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000930050,"cp":1803.83},{"stockId":1000000930050,"date":"2026-02-09T16:00:00.000Z","cp":1805.52},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000930050,"cp":1809.24},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000930050,"cp":1785.14},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000930050,"cp":1795.61},{"stockId":1000000930050,"date":"2026-02-03T16:00:00.000Z","cp":1800.88},{"stockId":1000000930050,"date":"2026-02-02T16:00:00.000Z","cp":1777.14},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000930050,"cp":1752.72},{"stockId":1000000930050,"date":"2026-01-29T16:00:00.000Z","cp":1795.56},{"stockId":1000000930050,"date":"2026-01-28T16:00:00.000Z","cp":1813.87},{"stockId":1000000930050,"date":"2026-01-27T16:00:00.000Z","cp":1785.08},{"stockId":1000000930050,"date":"2026-01-26T16:00:00.000Z","cp":1780.45},{"stockId":1000000930050,"date":"2026-01-25T16:00:00.000Z","cp":1775.41},{"stockId":1000000930050,"date":"2026-01-22T16:00:00.000Z","cp":1773.16},{"stockId":1000000930050,"date":"2026-01-21T16:00:00.000Z","cp":1785.11},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000930050,"cp":1785.51},{"stockId":1000000930050,"date":"2026-01-19T16:00:00.000Z","cp":1793.15},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000930050,"cp":1801.03},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000930050,"cp":1805.91},{"stockId":1000000930050,"date":"2026-01-14T16:00:00.000Z","cp":1820.22},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000930050,"cp":1810.67},{"stockId":1000000930050,"date":"2026-01-12T16:00:00.000Z","cp":1822.65},{"stockId":1000000930050,"date":"2026-01-11T16:00:00.000Z","cp":1829.88},{"stockId":1000000930050,"date":"2026-01-08T16:00:00.000Z","cp":1829.02},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000930050,"cp":1824.15},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000930050,"cp":1848.39},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000930050,"cp":1856.2},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000930050,"cp":1833.02},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000930050,"cp":1787.58},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000930050,"cp":1797.94},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000930050,"cp":1793.85},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000930050,"cp":1805.87},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000930050,"cp":1799.9},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000930050,"cp":1795.81},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000930050,"cp":1793.8},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000930050,"cp":1787.58},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000930050,"cp":1769.5},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000930050,"cp":1764.92},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000930050,"cp":1777},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000930050,"cp":1747.83},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000930050,"cp":1768.41},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000930050,"cp":1779.48},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000930050,"cp":1762.53},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000930050,"cp":1770.26},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000930050,"cp":1772},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000930050,"cp":1790.86},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000930050,"cp":1783.34},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000930050,"cp":1763.43},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000930050,"cp":1753.2388},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000930050,"cp":1760.889},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000930050,"cp":1769.19},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000930050,"cp":1749.83},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000930050,"cp":1744.16},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000930050,"cp":1748.46},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000930050,"cp":1741.09},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000930050,"cp":1729.67},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000930050,"cp":1728.23},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000930050,"cp":1761.06},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000930050,"cp":1775.94},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000930050,"cp":1769.18},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000930050,"cp":1778.13},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000930050,"cp":1795.88},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000930050,"cp":1820.19},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000930050,"cp":1787.95},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000930050,"cp":1786.84},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000930050,"cp":1797.08},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000930050,"cp":1791.14},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000930050,"cp":1792.09},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000930050,"cp":1772.02},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000930050,"cp":1769.37},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000930050,"cp":1787.09},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000930050,"cp":1791.83},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000930050,"cp":1809.64},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000930050,"cp":1820.42},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000930050,"cp":1801},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000930050,"cp":1815.65},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000930050,"cp":1802.44},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000930050,"cp":1790.15},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000930050,"cp":1780.11},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000930050,"cp":1790.61},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000930050,"cp":1769.83},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000930050,"cp":1763.92},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000930050,"cp":1804.38},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000930050,"cp":1800.12},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000930050,"cp":1770.68},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000930050,"cp":1790.94},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000930050,"cp":1803.85},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000930050,"cp":1846.11},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000930050,"cp":1815.79},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000930050,"cp":1805.53},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000930050,"cp":1776.91},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000930050,"cp":1796.37},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000930050,"cp":1785.57},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000930050,"cp":1760.23},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000930050,"cp":1763.79},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000930050,"cp":1756.42},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000930050,"cp":1750.7},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000930050,"cp":1773.67},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000930050,"cp":1753.18},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000930050,"cp":1760.69},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000930050,"cp":1748.06},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000930050,"cp":1756.62},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000930050,"cp":1729.98},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000930050,"cp":1732.37},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000930050,"cp":1747.79},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000930050,"cp":1733.18},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000930050,"cp":1697.52},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000930050,"cp":1724.19},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000930050,"cp":1734.09},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000930050,"cp":1736.56},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000930050,"cp":1734.93},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000930050,"cp":1705.47},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000930050,"cp":1688.53},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000930050,"cp":1717.23},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000930050,"cp":1719.81},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000930050,"cp":1690.68},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000930050,"cp":1660.39},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000930050,"cp":1647.68},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000930050,"cp":1628.18},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000930050,"cp":1643.98},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000930050,"cp":1635.02},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000930050,"cp":1629.5},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000930050,"cp":1623.63},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000930050,"cp":1611.81},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000930050,"cp":1611.17},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000930050,"cp":1604.44},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000930050,"cp":1609.44},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000930050,"cp":1609.87},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000930050,"cp":1609.78},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000930050,"cp":1600.79},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000930050,"cp":1594.18},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000930050,"cp":1603.96},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000930050,"cp":1641.86},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000930050,"cp":1644.08},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000930050,"cp":1640.47},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000930050,"cp":1634.8},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000930050,"cp":1646.95},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000930050,"cp":1634.15},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000930050,"cp":1632.94},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000930050,"cp":1616.45},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000930050,"cp":1602.26},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000930050,"cp":1588.11},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000930050,"cp":1577.7},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000930050,"cp":1583.04},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000930050,"cp":1587.38},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000930050,"cp":1589.54},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000930050,"cp":1585.69},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000930050,"cp":1575.65},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000930050,"cp":1575.4},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000930050,"cp":1566.05},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000930050,"cp":1577.62},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000930050,"cp":1571.62},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000930050,"cp":1560.65},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000930050,"cp":1559.12},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000930050,"cp":1558.26},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000930050,"cp":1554.9},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000930050,"cp":1565.32},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000930050,"cp":1574.91},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000930050,"cp":1553.07},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000930050,"cp":1532.75},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000930050,"cp":1531.2},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000930050,"cp":1526.95},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000930050,"cp":1539.86},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000930050,"cp":1544.22},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000930050,"cp":1544.75},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000930050,"cp":1545.69},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000930050,"cp":1555.93},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000930050,"cp":1560.87},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000930050,"cp":1544.2},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000930050,"cp":1551.68},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000930050,"cp":1554.16},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000930050,"cp":1557.44},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000930050,"cp":1555.05},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000930050,"cp":1551.57},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000930050,"cp":1548.88},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000930050,"cp":1558.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000930050,"cp":1554.17},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000930050,"cp":1555.64},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000930050,"cp":1566.44},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000930050,"cp":1581},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000930050,"cp":1593.1759},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000930050,"cp":1593.6719},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000930050,"cp":1583.2934},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000930050,"cp":1572.3581},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000930050,"cp":1578.2243},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000930050,"cp":1585.3179},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000930050,"cp":1595.2636},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000930050,"cp":1573.2313},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000930050,"cp":1571.7},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000930050,"cp":1553.22},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000930050,"cp":1553.11},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000930050,"cp":1542.16},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000930050,"cp":1532.32},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000930050,"cp":1520.91},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000930050,"cp":1521.04},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000930050,"cp":1524.32},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000930050,"cp":1528.75},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000930050,"cp":1527.01},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000930050,"cp":1525.31},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000930050,"cp":1521.47},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000930050,"cp":1521.19},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000930050,"cp":1516.09},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000930050,"cp":1516.52},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000930050,"cp":1515.83},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000930050,"cp":1513.58},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000930050,"cp":1512.86},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000930050,"cp":1511.54},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000930050,"cp":1503.47},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000930050,"cp":1482.56},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000930050,"cp":1475.74},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000930050,"cp":1450.25},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000930050,"cp":1552.8},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000930050,"cp":1562.76},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000930050,"cp":1569.6},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000930050,"cp":1573.76},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000930050,"cp":1585.63},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000930050,"cp":1591.32},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000930050,"cp":1581.29},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000930050,"cp":1588.48},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000930050,"cp":1587.31},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000930050,"cp":1576.1},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000930050,"cp":1605.29},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000930050,"cp":1622.24},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000930050,"cp":1610.87},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000930050,"cp":1604.05},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000930050,"cp":1610.64},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000930050,"cp":1561.67},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000930050,"cp":1565.45},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000930050,"cp":1570.4},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000930050,"cp":1566.21},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000930050,"cp":1573.17},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000930050,"cp":1577.23},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000930050,"cp":1556.42},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000930050,"cp":1549.42},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000930050,"cp":1558.07},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000930050,"cp":1558.72},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000930050,"cp":1584.55},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000930050,"cp":1579.69},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000930050,"cp":1568.27},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000930050,"cp":1588.26},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000930050,"cp":1591.59},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000930050,"cp":1571.24},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000930050,"cp":1576.08},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000930050,"cp":1563.53},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000930050,"cp":1573.71},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000930050,"cp":1577.96},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000930050,"cp":1559.45},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000930050,"cp":1560.55},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000930050,"cp":1544.12},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000930050,"cp":1554.98},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000930050,"cp":1553.29},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000930050,"cp":1531.68},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000930050,"cp":1511.94},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000930050,"cp":1520.06},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000930050,"cp":1524.15},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000930050,"cp":1511.49},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000930050,"cp":1511.45},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000930050,"cp":1532.87},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000930050,"cp":1530.1},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000930050,"cp":1517.36},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000930050,"cp":1511.35},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000930050,"cp":1511.94},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000930050,"cp":1523.5},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000930050,"cp":1488.5},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000930050,"cp":1489.15},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000930050,"cp":1502.95},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000930050,"cp":1503.36},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000930050,"cp":1509.71},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000930050,"cp":1506.9},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000930050,"cp":1511.43},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000930050,"cp":1524.49},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000930050,"cp":1567.71},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000930050,"cp":1586.25},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000930050,"cp":1578.12},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000930050,"cp":1580.14},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000930050,"cp":1584.03},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000930050,"cp":1585.85},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000930050,"cp":1564.53},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000930050,"cp":1560.48},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000930050,"cp":1572.89},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000930050,"cp":1572.4291},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000930050,"cp":1565.2025},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000930050,"cp":1553.5377},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000930050,"cp":1559.474},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000930050,"cp":1601.4478},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000930050,"cp":1584.86},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000930050,"cp":1588.76},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000930050,"cp":1575.06},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000930050,"cp":1575.35},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000930050,"cp":1549.46},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000930050,"cp":1557.11},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000930050,"cp":1563.64},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000930050,"cp":1563.8399},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000930050,"cp":1553.22},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000930050,"cp":1538.56},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000930050,"cp":1553.7},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000930050,"cp":1532.87},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000930050,"cp":1536.7},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000930050,"cp":1543.73},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000930050,"cp":1593.61},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000930050,"cp":1595.02},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000930050,"cp":1591.1},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000930050,"cp":1582.73},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000930050,"cp":1591.19},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000930050,"cp":1618.6},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000930050,"cp":1644.99},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000930050,"cp":1635.12},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000930050,"cp":1652.96},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000930050,"cp":1645.03},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000930050,"cp":1660.58},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000930050,"cp":1612.57},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000930050,"cp":1624.65},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000930050,"cp":1588.47},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000930050,"cp":1565.1},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000930050,"cp":1559.82},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000930050,"cp":1563.15},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000930050,"cp":1578.32},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000930050,"cp":1592.72},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000930050,"cp":1593.53},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000930050,"cp":1580.91},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000930050,"cp":1599.14},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000930050,"cp":1590.18},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000930050,"cp":1582.64},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000930050,"cp":1575.17},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000930050,"cp":1521.32},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000930050,"cp":1541.99},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000930050,"cp":1555.37},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000930050,"cp":1596.68},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000930050,"cp":1569.15},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000930050,"cp":1619.22},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000930050,"cp":1595.26},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000930050,"cp":1720.9},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000930050,"cp":1623.06},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000930050,"cp":1502.74},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000930050,"cp":1432.61},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000930050,"cp":1374.2},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000930050,"cp":1350.3},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000930050,"cp":1293.19},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000930050,"cp":1289.63},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000930050,"cp":1289.24},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000930050,"cp":1281.71},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000930050,"cp":1273.72},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000930050,"cp":1278.79},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000930050,"cp":1284.05},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000930050,"cp":1280.81},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000930050,"cp":1283.61},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000930050,"cp":1300.1},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000930050,"cp":1310.13},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000930050,"cp":1308.34},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000930050,"cp":1315.65},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000930050,"cp":1308.3},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000930050,"cp":1330.2},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000930050,"cp":1308.01},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000930050,"cp":1307.82},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000930050,"cp":1313.78},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000930050,"cp":1318.71},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000930050,"cp":1320.6},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000930050,"cp":1311.26},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000930050,"cp":1311.69},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000930050,"cp":1314.33},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000930050,"cp":1322},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000930050,"cp":1320.04},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000930050,"cp":1316.68},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000930050,"cp":1301.81},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000930050,"cp":1313.51},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000930050,"cp":1313.18},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000930050,"cp":1315.37},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000930050,"cp":1319.83},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000930050,"cp":1316.4},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000930050,"cp":1317.37},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000930050,"cp":1324.53},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000930050,"cp":1335.64},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000930050,"cp":1348.38},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000930050,"cp":1362.03},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000930050,"cp":1331.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000930050,"cp":1339.11},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000930050,"cp":1353.64},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000930050,"cp":1350.75},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000930050,"cp":1358.56},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000930050,"cp":1367.59},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000930050,"cp":1399.68},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000930050,"cp":1408.59},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000930050,"cp":1400.76},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000930050,"cp":1389.36},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000930050,"cp":1383.22},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000930050,"cp":1378.39},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000930050,"cp":1382},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000930050,"cp":1373.96},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000930050,"cp":1358.65},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000930050,"cp":1360.59},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000930050,"cp":1348.49},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000930050,"cp":1361.48},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000930050,"cp":1367.4},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000930050,"cp":1370.85},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000930050,"cp":1367.9},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000930050,"cp":1368.9},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000930050,"cp":1367.86},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000930050,"cp":1366.78},{"stockId":1000000930050,"date":"2024-06-25T16:00:00.000Z","cp":1376.62},{"stockId":1000000930050,"date":"2024-06-24T16:00:00.000Z","cp":1370.2},{"stockId":1000000930050,"date":"2024-06-23T16:00:00.000Z","cp":1375.04},{"stockId":1000000930050,"date":"2024-06-20T16:00:00.000Z","cp":1375.5},{"stockId":1000000930050,"date":"2024-06-19T16:00:00.000Z","cp":1380.83},{"stockId":1000000930050,"date":"2024-06-18T16:00:00.000Z","cp":1389.46},{"stockId":1000000930050,"date":"2024-06-17T16:00:00.000Z","cp":1396.32},{"stockId":1000000930050,"date":"2024-06-16T16:00:00.000Z","cp":1396},{"stockId":1000000930050,"date":"2024-06-13T16:00:00.000Z","cp":1399.87},{"stockId":1000000930050,"date":"2024-06-12T16:00:00.000Z","cp":1392.53},{"stockId":1000000930050,"date":"2024-06-11T16:00:00.000Z","cp":1401.96},{"stockId":1000000930050,"date":"2024-06-10T16:00:00.000Z","cp":1405.12},{"stockId":1000000930050,"date":"2024-06-06T16:00:00.000Z","cp":1417.17},{"stockId":1000000930050,"date":"2024-06-05T16:00:00.000Z","cp":1429.59},{"stockId":1000000930050,"date":"2024-06-04T16:00:00.000Z","cp":1428.89},{"stockId":1000000930050,"date":"2024-06-03T16:00:00.000Z","cp":1437.04},{"stockId":1000000930050,"date":"2024-06-02T16:00:00.000Z","cp":1425.1},{"stockId":1000000930050,"date":"2024-05-30T16:00:00.000Z","cp":1418.21},{"stockId":1000000930050,"date":"2024-05-29T16:00:00.000Z","cp":1426.78},{"stockId":1000000930050,"date":"2024-05-28T16:00:00.000Z","cp":1435.28},{"stockId":1000000930050,"date":"2024-05-27T16:00:00.000Z","cp":1431.36},{"stockId":1000000930050,"date":"2024-05-26T16:00:00.000Z","cp":1442.03},{"stockId":1000000930050,"date":"2024-05-23T16:00:00.000Z","cp":1430.83},{"stockId":1000000930050,"date":"2024-05-22T16:00:00.000Z","cp":1446.9},{"stockId":1000000930050,"date":"2024-05-21T16:00:00.000Z","cp":1462.52},{"stockId":1000000930050,"date":"2024-05-20T16:00:00.000Z","cp":1461.11},{"stockId":1000000930050,"date":"2024-05-19T16:00:00.000Z","cp":1469.08},{"stockId":1000000930050,"date":"2024-05-16T16:00:00.000Z","cp":1466.35},{"stockId":1000000930050,"date":"2024-05-15T16:00:00.000Z","cp":1447},{"stockId":1000000930050,"date":"2024-05-14T16:00:00.000Z","cp":1439.72},{"stockId":1000000930050,"date":"2024-05-13T16:00:00.000Z","cp":1453.42},{"stockId":1000000930050,"date":"2024-05-12T16:00:00.000Z","cp":1458.71},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000930050,"cp":1462.61}]}