window.pageData = {"fund":{"_id":3000000023556,"name":"华宝深证100交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"023556","tickerId":23556,"shortName":"华宝深证100指数发起C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":1,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":1,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2025-04-17T16:00:00.000Z","pinyin":"hbsz100jyxkfszszqtzjjfqsljjj","fundCollectionId":4000050220000,"followedNum":0,"indexId":1000000399330,"index":{"stockCode":"399330","stockType":"index","exchange":"sz","areaCode":"cn","tickerId":399330,"name":"深证100","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50220000","tickerId":50220000,"name":"华宝基金管理有限公司"},"managers":[{"name":"蒋俊阳","stockType":"fund_manager","stockCode":"db20752824","exchange":"fm","tickerId":101025202600}],"hotMetrics":{"fss":{"stockId":3000000023556,"type":"fss","last_data_date":"2025-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":536},"fpr":{"stockId":3000000023556,"type":"fpr","f_cagr_p_r_fs_ssc":1472,"f_cagr_p_r_fs_ssrp":0.03399048266485384,"f_p_r_m1_ssc":1476,"f_p_r_m1_ssrp":0.3688135593220339,"f_p_r_m3_ssc":1415,"f_p_r_m3_ssrp":0.0891089108910891,"f_p_r_m6_ssc":1305,"f_p_r_m6_ssrp":0.15567484662576686,"f_p_r_fys_ssc":1367,"f_p_r_fys_ssrp":0.17569546120058566,"f_p_r_y1_ssc":1133,"f_p_r_y1_ssrp":0.15901060070671377},"fp":{"stockId":3000000023556,"type":"fp","last_data_date":"2026-05-20T16:00:00.000Z","f_cagr_p_r_fs":0.4302560222431677,"f_p_r_m1":0.01461807700226414,"f_p_r_m3":0.10907726931732853,"f_p_r_m6":0.16345321476351593,"f_p_r_fys":0.10617283950617229,"f_p_r_y1":0.4078659175316619},"ff":{"stockId":3000000023556,"type":"ff","f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.0015,"f_c_fr":0.0005,"f_mac_fr":0.002},"f_nlacan":{"stockId":3000000023556,"type":"f_nlacan","f_nv_d":"2026-05-20T16:00:00.000Z","f_nv":1.4784,"f_nv_cr":-0.013545072396076607},"f_as":{"stockId":3000000023556,"type":"f_as","f_tas":3290564.0592000005,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000023555,"__csrcFundId":14947,"stockCode":"023555","masterFundShortName":"华宝深证100ETF发起式联接","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","tickerId":23555,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"华宝深证100ETF发起式联接(023555)","lastUpdated":"2026-05-15T17:12:41.374Z","name":"华宝深证100交易型开放式指数证券投资基金发起式联接基金","pinyin":"hbsz100jyxkfszszqtzjjfqsljjj","fundCollectionId":4000050220000,"__indexSourceEastMoney":1,"setUpAssetScale":43780869.11,"setUpDate":"2025-04-14T16:00:00.000Z","setUpShares":43780869.11,"inceptionDate":"2025-04-17T16:00:00.000Z","__indexSourceCni":1,"followedNum":0,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000399330}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023555,"stockId":300750,"holdings":6500,"marketCap":2611050,"netValueRatio":0.1155,"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":3000000023555,"stockId":300308,"holdings":2200,"marketCap":1252702,"netValueRatio":0.0554,"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":3000000023555,"stockId":300502,"holdings":2280,"marketCap":1009675,"netValueRatio":0.0446,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023555,"stockId":333,"holdings":12200,"marketCap":931470,"netValueRatio":0.0412,"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":3000000023555,"stockId":2594,"holdings":6400,"marketCap":673600,"netValueRatio":0.0298,"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":3000000023555,"stockId":300059,"holdings":32500,"marketCap":613925,"netValueRatio":0.0271,"quarterlyChange":-0.18507333908541834,"stock":{"stockCode":"300059","exchange":"sz","stockType":"company","tickerId":300059,"name":"东方财富"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023555,"stockId":2475,"holdings":11900,"marketCap":586194,"netValueRatio":0.0259,"quarterlyChange":-0.12865179318957487,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023555,"stockId":300274,"holdings":3700,"marketCap":557812,"netValueRatio":0.0247,"quarterlyChange":-0.1185687558465861,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023555,"stockId":858,"holdings":4600,"marketCap":475042,"netValueRatio":0.021,"quarterlyChange":-0.025202945063243498,"stock":{"stockCode":"000858","exchange":"sz","stockType":"company","tickerId":858,"name":"五粮液"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023555,"stockId":2371,"holdings":920,"marketCap":411240,"netValueRatio":0.0182,"quarterlyChange":-0.026313496558334037,"stock":{"stockCode":"002371","exchange":"sz","stockType":"company","tickerId":2371,"name":"北方华创"}}]},"index":{"_id":1000000399330,"stockCode":"399330","stockType":"index","fsTableType":"hybrid","exchange":"sz","source":"cni","followedNum":2322,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":399330,"name":"深证100","indexMethodology":"http://www.cnindex.com.cn/docs/gz_399330.pdf","launchDate":"2006-01-23T16:00:00.000Z","lastUpdated":"2024-05-16T10:28:42.167Z","baseDate":"2002-12-30T16:00:00.000Z","basePoint":1000,"description":"深证100由深圳证券市场中市值大、流动性好的100只股票组成，定位旗舰型指数，表征创新型、成长型龙头企业。","indexUniverse":"深市A股","selectionCriteria":"剔除成交额后10%的股票，选取总市值排名前100名","series":"size","factsheet":"http://www.cnindex.com.cn/html2pdf/preview/jj_399330.pdf","currency":"CNY","totalReturnIndexId":1000000399004,"rebalancingFrequency":"semi-annually","memoNum":23,"constituentsMarkets":["a"],"pinyin":"sz100","calculationMethod":"paasche"},"managerEmploymentList":[{"_id":"6a0f1e04a9a31c258839cd8e","stockId":3000000023556,"source":"cn_info","declarationDate":"2025-04-15T16:00:00.000Z","appointmentDate":"2025-04-14T16:00:00.000Z","isEmployed":true,"managerId":7101025202600,"manager":{"_id":7101025202600,"name":"蒋俊阳","tickerId":101025202600,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20752824","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000023556,"name":"华宝深证100交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","stockCode":"023556","tickerId":23556,"shortName":"华宝深证100ETF发起式联接C","currency":"CNY","exchange":"jj","inceptionDate":"2025-04-17T16:00:00.000Z","followedNum":0},"fundHotMetrics":{"stockId":3000000023556,"type":"f_as","f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.0015,"f_c_fr":0.0005,"f_mac_fr":0.002,"f_tas":3290564.0592000005,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":1,"managerYearStartProfit":0.1062,"managerCagr":0.4303,"managerTotalProfit":0.4778,"indexYearStartProfit":0.1108,"indexCagr":0.4476,"indexTotalProfit":0.4974}],"influencesList":[],"netValueList":[{"date":"2026-05-20T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.4784},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.4987},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.5008},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.5026},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.5121},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.5235},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.5493},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.5255},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.5266},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.4953},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.5044},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.4912},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.4704},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.4736},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.4484},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.4616},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.4596},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.4722},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.4784},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.4571},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.4513},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.446},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.4387},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.4109},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.4225},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.4023},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3939},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3555},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3598},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3046},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3059},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3162},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3335},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3136},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3325},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3399},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3292},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3461},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3241},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3131},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3558},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3463},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3638},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3504},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3679},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3587},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3597},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.368},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3534},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3243},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3364},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3295},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3115},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3253},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3501},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3489},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3627},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3627},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3522},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.333},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3472},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3402},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3504},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3503},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3255},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3338},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3448},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3397},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3247},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.346},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3449},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3435},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3469},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3479},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3544},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.36},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3558},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.352},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3662},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3678},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3694},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.36},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3584},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3741},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3631},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3547},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3686},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3737},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3603},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3365},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.35},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3436},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3501},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.347},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3463},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3424},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3398},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3212},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3145},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3363},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3052},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3221},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3364},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3279},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3453},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3442},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3472},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.331},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3191},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3111},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3203},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3258},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3096},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3032},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3089},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.289},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.2716},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.2707},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.306},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3155},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3118},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.32},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3267},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3542},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3336},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3351},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3511},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3503},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3581},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3364},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3303},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3499},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3489},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3716},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3877},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3638},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3667},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3502},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3229},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3213},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3273},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.2984},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.2854},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.322},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3186},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.2959},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3263},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3422},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3813},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3645},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3632},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3364},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3582},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3454},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.325},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3235},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3173},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3135},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3255},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3101},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.3092},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.2957},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.307},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.2651},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.262},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.2782},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.2759},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.2305},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.2653},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.2664},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.29},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.2773},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.2609},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.2336},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.2484},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.2463},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.2205},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.1937},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.1902},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.1789},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.1797},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.1612},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.1468},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.1527},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.1325},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.1256},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.111},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.1127},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.1148},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.1118},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.1055},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.104},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.1062},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.1294},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.1376},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.1287},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.1259},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.1304},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.1209},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.1236},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.1129},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.1044},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.0985},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.0843},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.0872},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.0791},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.0806},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.0751},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.0699},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.0687},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.0549},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.0648},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.0656},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.0498},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.0536},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.0537},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.0477},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.0466},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.0528},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.0345},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.0205},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.0207},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.0219},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.0322},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.0287},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.0295},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.0282},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.0378},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.0374},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.0275},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.0354},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.0313},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.0336},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.0291},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.0215},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.0215},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.0289},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.0207},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.0217},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.0291},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.0389},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.0458},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.0501},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.0438},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.0349},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.037},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.0387},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.0529},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.0437},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.0436},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.0264},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.0309},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.0211},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.0162},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.0033},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.0003},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.0036},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.0082},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.0047},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.0074},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.001},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.0013},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000023556,"lxr_nv_fc":1.0004}],"priceMetricsList":[{"date":"2026-05-20T16:00:00.000Z","stockId":1000000399330,"cp":6462.06},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000399330,"cp":6556.63},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000399330,"cp":6568.92},{"stockId":1000000399330,"date":"2026-05-17T16:00:00.000Z","cp":6577.24},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000399330,"cp":6620.19},{"stockId":1000000399330,"date":"2026-05-13T16:00:00.000Z","cp":6673.46},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000399330,"cp":6794.94},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000399330,"cp":6683.73},{"stockId":1000000399330,"date":"2026-05-10T16:00:00.000Z","cp":6690.18},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000399330,"cp":6543.77},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000399330,"cp":6586.73},{"stockId":1000000399330,"date":"2026-05-05T16:00:00.000Z","cp":6525.75},{"stockId":1000000399330,"date":"2026-04-29T16:00:00.000Z","cp":6427.41},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000399330,"cp":6443.75},{"stockId":1000000399330,"date":"2026-04-27T16:00:00.000Z","cp":6326.16},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000399330,"cp":6388.08},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000399330,"cp":6376.12},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000399330,"cp":6435.3},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000399330,"cp":6464.08},{"stockId":1000000399330,"date":"2026-04-20T16:00:00.000Z","cp":6376.3},{"stockId":1000000399330,"date":"2026-04-19T16:00:00.000Z","cp":6350.46},{"stockId":1000000399330,"date":"2026-04-16T16:00:00.000Z","cp":6325.45},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000399330,"cp":6291.53},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000399330,"cp":6162.38},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000399330,"cp":6216.77},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000399330,"cp":6122.79},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000399330,"cp":6083.51},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000399330,"cp":5908},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000399330,"cp":5928},{"stockId":1000000399330,"date":"2026-04-06T16:00:00.000Z","cp":5673.37},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000399330,"cp":5679.8},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000399330,"cp":5727.73},{"stockId":1000000399330,"date":"2026-03-31T16:00:00.000Z","cp":5807.48},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000399330,"cp":5715.86},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000399330,"cp":5803.09},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000399330,"cp":5835.77},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000399330,"cp":5786.62},{"stockId":1000000399330,"date":"2026-03-24T16:00:00.000Z","cp":5864.31},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000399330,"cp":5762.64},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000399330,"cp":5711.91},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000399330,"cp":5907.76},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000399330,"cp":5863.49},{"stockId":1000000399330,"date":"2026-03-17T16:00:00.000Z","cp":5943.97},{"stockId":1000000399330,"date":"2026-03-16T16:00:00.000Z","cp":5881.05},{"stockId":1000000399330,"date":"2026-03-15T16:00:00.000Z","cp":5962.21},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000399330,"cp":5919.62},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000399330,"cp":5924.25},{"stockId":1000000399330,"date":"2026-03-10T16:00:00.000Z","cp":5962.41},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000399330,"cp":5895.19},{"stockId":1000000399330,"date":"2026-03-08T16:00:00.000Z","cp":5761.02},{"stockId":1000000399330,"date":"2026-03-05T16:00:00.000Z","cp":5816.8},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000399330,"cp":5784.97},{"stockId":1000000399330,"date":"2026-03-03T16:00:00.000Z","cp":5701.09},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000399330,"cp":5765.11},{"stockId":1000000399330,"date":"2026-03-01T16:00:00.000Z","cp":5879.84},{"stockId":1000000399330,"date":"2026-02-26T16:00:00.000Z","cp":5873.75},{"stockId":1000000399330,"date":"2026-02-25T16:00:00.000Z","cp":5937.55},{"stockId":1000000399330,"date":"2026-02-24T16:00:00.000Z","cp":5937.55},{"stockId":1000000399330,"date":"2026-02-23T16:00:00.000Z","cp":5888.82},{"stockId":1000000399330,"date":"2026-02-12T16:00:00.000Z","cp":5799.69},{"stockId":1000000399330,"date":"2026-02-11T16:00:00.000Z","cp":5864.66},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000399330,"cp":5833.7},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000399330,"cp":5881.28},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000399330,"cp":5880.68},{"stockId":1000000399330,"date":"2026-02-05T16:00:00.000Z","cp":5766.65},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000399330,"cp":5803.73},{"stockId":1000000399330,"date":"2026-02-03T16:00:00.000Z","cp":5854.23},{"stockId":1000000399330,"date":"2026-02-02T16:00:00.000Z","cp":5829.95},{"stockId":1000000399330,"date":"2026-02-01T16:00:00.000Z","cp":5761.17},{"stockId":1000000399330,"date":"2026-01-29T16:00:00.000Z","cp":5858.28},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000399330,"cp":5854.31},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000399330,"cp":5847.99},{"stockId":1000000399330,"date":"2026-01-26T16:00:00.000Z","cp":5863.85},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000399330,"cp":5868.33},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000399330,"cp":5898.63},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000399330,"cp":5927.96},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000399330,"cp":5907.94},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000399330,"cp":5890.8},{"stockId":1000000399330,"date":"2026-01-18T16:00:00.000Z","cp":5956.31},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000399330,"cp":5963.1},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000399330,"cp":5970.05},{"stockId":1000000399330,"date":"2026-01-13T16:00:00.000Z","cp":5926.09},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000399330,"cp":5918.98},{"stockId":1000000399330,"date":"2026-01-11T16:00:00.000Z","cp":5991.23},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000399330,"cp":5940.27},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000399330,"cp":5902.11},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000399330,"cp":5965.76},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000399330,"cp":5989.61},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000399330,"cp":5928.32},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000399330,"cp":5817.47},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000399330,"cp":5879.46},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000399330,"cp":5850.58},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000399330,"cp":5880.37},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000399330,"cp":5865.84},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000399330,"cp":5862.12},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000399330,"cp":5844.22},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000399330,"cp":5832.28},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000399330,"cp":5746.36},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000399330,"cp":5715.84},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000399330,"cp":5819.63},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000399330,"cp":5676.14},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000399330,"cp":5754.27},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000399330,"cp":5819.62},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000399330,"cp":5780.56},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000399330,"cp":5860.45},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000399330,"cp":5854.07},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000399330,"cp":5868.39},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000399330,"cp":5792.43},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000399330,"cp":5737.41},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000399330,"cp":5700.59},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000399330,"cp":5743.15},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000399330,"cp":5768.01},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000399330,"cp":5694},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000399330,"cp":5664.54},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000399330,"cp":5690.56},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000399330,"cp":5598.91},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000399330,"cp":5520},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000399330,"cp":5516.2},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000399330,"cp":5678.25},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000399330,"cp":5721.75},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000399330,"cp":5704.79},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000399330,"cp":5744.69},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000399330,"cp":5775.75},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000399330,"cp":5901.94},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000399330,"cp":5807.07},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000399330,"cp":5814.44},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000399330,"cp":5887.8},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000399330,"cp":5883.08},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000399330,"cp":5918.89},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000399330,"cp":5819.31},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000399330,"cp":5791.11},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000399330,"cp":5881.42},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000399330,"cp":5877.96},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000399330,"cp":5982.29},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000399330,"cp":6058.43},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000399330,"cp":5948.36},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000399330,"cp":5961.66},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000399330,"cp":5885.04},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000399330,"cp":5761.03},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000399330,"cp":5753.3},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000399330,"cp":5780.83},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000399330,"cp":5648.43},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000399330,"cp":5589.59},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000399330,"cp":5758.65},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000399330,"cp":5743.68},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000399330,"cp":5640.13},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000399330,"cp":5780.89},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000399330,"cp":5856.24},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000399330,"cp":6038.3},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000399330,"cp":5958.53},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000399330,"cp":5952.04},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000399330,"cp":5827.23},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000399330,"cp":5927.41},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000399330,"cp":5867.66},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000399330,"cp":5772.02},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000399330,"cp":5764.89},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000399330,"cp":5735.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000399330,"cp":5718.14},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000399330,"cp":5773.09},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000399330,"cp":5701.92},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000399330,"cp":5698.4},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000399330,"cp":5636.2},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000399330,"cp":5688.15},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000399330,"cp":5495.5},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000399330,"cp":5480.7},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000399330,"cp":5555.33},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000399330,"cp":5543.9},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000399330,"cp":5335.66},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000399330,"cp":5495.06},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000399330,"cp":5500.22},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000399330,"cp":5608.28},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000399330,"cp":5548.61},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000399330,"cp":5479.45},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000399330,"cp":5353.84},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000399330,"cp":5420.79},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000399330,"cp":5410.28},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000399330,"cp":5291.69},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000399330,"cp":5171.27},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000399330,"cp":5155.09},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000399330,"cp":5104.54},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000399330,"cp":5108.32},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000399330,"cp":5023.26},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000399330,"cp":4957.38},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000399330,"cp":4984.24},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000399330,"cp":4892.32},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000399330,"cp":4860.36},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000399330,"cp":4793.24},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000399330,"cp":4803.49},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000399330,"cp":4812.82},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000399330,"cp":4799.01},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000399330,"cp":4770.2},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000399330,"cp":4762.87},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000399330,"cp":4772.8},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000399330,"cp":4879.55},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000399330,"cp":4916.67},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000399330,"cp":4877.89},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000399330,"cp":4864.38},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000399330,"cp":4887.21},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000399330,"cp":4843.75},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000399330,"cp":4855.83},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000399330,"cp":4805.57},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000399330,"cp":4766.5},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000399330,"cp":4744.09},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000399330,"cp":4680.31},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000399330,"cp":4695.83},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000399330,"cp":4658.37},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000399330,"cp":4665.49},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000399330,"cp":4640.74},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000399330,"cp":4616.74},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000399330,"cp":4611.98},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000399330,"cp":4548.96},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000399330,"cp":4593.96},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000399330,"cp":4598.06},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000399330,"cp":4526.75},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000399330,"cp":4543.74},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000399330,"cp":4543.86},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000399330,"cp":4517.13},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000399330,"cp":4513.49},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000399330,"cp":4543.05},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000399330,"cp":4461.24},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000399330,"cp":4397.53},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000399330,"cp":4398.38},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000399330,"cp":4403.76},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000399330,"cp":4450.85},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000399330,"cp":4435.75},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000399330,"cp":4439.92},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000399330,"cp":4434.74},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000399330,"cp":4482.1},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000399330,"cp":4494.14},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000399330,"cp":4449.96},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000399330,"cp":4486.14},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000399330,"cp":4467.63},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000399330,"cp":4479.09},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000399330,"cp":4458.68},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000399330,"cp":4423.41},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000399330,"cp":4422.6},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000399330,"cp":4456.91},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000399330,"cp":4420.22},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000399330,"cp":4425.42},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000399330,"cp":4459.1},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000399330,"cp":4505.08},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000399330,"cp":4536.83},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000399330,"cp":4556.72},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000399330,"cp":4528.03},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000399330,"cp":4489.18},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000399330,"cp":4498.94},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000399330,"cp":4505.57},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000399330,"cp":4571.1},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000399330,"cp":4528.79},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000399330,"cp":4528.59},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000399330,"cp":4449.04},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000399330,"cp":4468.29},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000399330,"cp":4421.32},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000399330,"cp":4407.92},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000399330,"cp":4348.88},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000399330,"cp":4336.94},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000399330,"cp":4351.06},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000399330,"cp":4371.84},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000399330,"cp":4356.96},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000399330,"cp":4369.59},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000399330,"cp":4341.08},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000399330,"cp":4351.15},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000399330,"cp":4315.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000399330,"cp":4304.07},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000399330,"cp":4308.48},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000399330,"cp":4335.8},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000399330,"cp":4339.93},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000399330,"cp":4335.2},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000399330,"cp":4301.71},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000399330,"cp":4207.39},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000399330,"cp":4181.51},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000399330,"cp":4139.21},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000399330,"cp":4543.9},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000399330,"cp":4612.29},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000399330,"cp":4613.2},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000399330,"cp":4624.32},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000399330,"cp":4662.94},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000399330,"cp":4684.12},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000399330,"cp":4667.46},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000399330,"cp":4673.21},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000399330,"cp":4679.02},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000399330,"cp":4659.24},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000399330,"cp":4740.64},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000399330,"cp":4790.98},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000399330,"cp":4786.69},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000399330,"cp":4755.45},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000399330,"cp":4779.11},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000399330,"cp":4657.61},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000399330,"cp":4693.22},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000399330,"cp":4707.49},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000399330,"cp":4701.84},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000399330,"cp":4719.29},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000399330,"cp":4748.33},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000399330,"cp":4672.44},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000399330,"cp":4667.95},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000399330,"cp":4676.6},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000399330,"cp":4668.34},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000399330,"cp":4793.47},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000399330,"cp":4790.34},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000399330,"cp":4756.39},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000399330,"cp":4813.53},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000399330,"cp":4827.71},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000399330,"cp":4748.96},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000399330,"cp":4754.55},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000399330,"cp":4707.94},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000399330,"cp":4760.75},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000399330,"cp":4740.98},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000399330,"cp":4686.04},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000399330,"cp":4717},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000399330,"cp":4656.82},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000399330,"cp":4691.34},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000399330,"cp":4691.38},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000399330,"cp":4607.17},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000399330,"cp":4518.35},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000399330,"cp":4541.66},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000399330,"cp":4600.04},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000399330,"cp":4557.29},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000399330,"cp":4572.48},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000399330,"cp":4614.37},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000399330,"cp":4591.65},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000399330,"cp":4539.83},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000399330,"cp":4513.59},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000399330,"cp":4496.88},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000399330,"cp":4550.71},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000399330,"cp":4393.59},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000399330,"cp":4403.33},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000399330,"cp":4481.39},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000399330,"cp":4468.47},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000399330,"cp":4496.4},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000399330,"cp":4458.29},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000399330,"cp":4465.25},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000399330,"cp":4526.91},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000399330,"cp":4664.09},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000399330,"cp":4749.25},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000399330,"cp":4739.69},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000399330,"cp":4755.42},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000399330,"cp":4736.27},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000399330,"cp":4753.58},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000399330,"cp":4687.07},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000399330,"cp":4704.19},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000399330,"cp":4729.94},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000399330,"cp":4701.98},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000399330,"cp":4692.95},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000399330,"cp":4668.06},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000399330,"cp":4724.56},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000399330,"cp":4847.21},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000399330,"cp":4795.02},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000399330,"cp":4798.61},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000399330,"cp":4755.44},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000399330,"cp":4774.09},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000399330,"cp":4694.1},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000399330,"cp":4697.86},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000399330,"cp":4743.03},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000399330,"cp":4767.35},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000399330,"cp":4716.03},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000399330,"cp":4636.07},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000399330,"cp":4704.67},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000399330,"cp":4605.53},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000399330,"cp":4636.07},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000399330,"cp":4649.05},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000399330,"cp":4808.99},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000399330,"cp":4811.61},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000399330,"cp":4798.75},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000399330,"cp":4727.92},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000399330,"cp":4799.99},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000399330,"cp":4926.94},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000399330,"cp":5053.34},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000399330,"cp":5016.03},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000399330,"cp":5032.91},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000399330,"cp":4940.67},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000399330,"cp":4997.43},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000399330,"cp":4848.36},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000399330,"cp":4894.59},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000399330,"cp":4750.48},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000399330,"cp":4654.23},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000399330,"cp":4687.96},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000399330,"cp":4683.63},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000399330,"cp":4717.71},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000399330,"cp":4787.79},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000399330,"cp":4782.49},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000399330,"cp":4703.22},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000399330,"cp":4774.96},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000399330,"cp":4766.42},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000399330,"cp":4721.24},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000399330,"cp":4696.37},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000399330,"cp":4474.1},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000399330,"cp":4523.6},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000399330,"cp":4592.29},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000399330,"cp":4726.92},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000399330,"cp":4628.62},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000399330,"cp":4812.88},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000399330,"cp":4829.63},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000399330,"cp":5286.93},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000399330,"cp":4835.7},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000399330,"cp":4386.88},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000399330,"cp":4098.11},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000399330,"cp":3921.78},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000399330,"cp":3865.25},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000399330,"cp":3702.08},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000399330,"cp":3694.57},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000399330,"cp":3689.41},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000399330,"cp":3652.77},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000399330,"cp":3644.56},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000399330,"cp":3669.28},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000399330,"cp":3693.39},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000399330,"cp":3674.71},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000399330,"cp":3672.96},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000399330,"cp":3708.3},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000399330,"cp":3760.3},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000399330,"cp":3756.04},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000399330,"cp":3774.65},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000399330,"cp":3729.8},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000399330,"cp":3809.1},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000399330,"cp":3710.65},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000399330,"cp":3687.89},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000399330,"cp":3713.67},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000399330,"cp":3750.86},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000399330,"cp":3749.22},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000399330,"cp":3735.33},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000399330,"cp":3753.62},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000399330,"cp":3765.4},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000399330,"cp":3798.44},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000399330,"cp":3799.52},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000399330,"cp":3800.6},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000399330,"cp":3775.45},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000399330,"cp":3817.41},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000399330,"cp":3802.68},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000399330,"cp":3810.85},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000399330,"cp":3833.98},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000399330,"cp":3831.51},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000399330,"cp":3841.34},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000399330,"cp":3825.69},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000399330,"cp":3882.01},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000399330,"cp":3930.23},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000399330,"cp":3977.26},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000399330,"cp":3865.18},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000399330,"cp":3895.91},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000399330,"cp":3946.89},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000399330,"cp":3895.74},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000399330,"cp":3900.94},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000399330,"cp":3955.95},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000399330,"cp":4074.52},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000399330,"cp":4094.36},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000399330,"cp":4074.19},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000399330,"cp":4045.47},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000399330,"cp":4044.6},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000399330,"cp":4005.44},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000399330,"cp":4020.96},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000399330,"cp":4022.06},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000399330,"cp":3954.26},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000399330,"cp":3952.46},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000399330,"cp":3902.95},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000399330,"cp":3951.51},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000399330,"cp":3958.86},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000399330,"cp":3980.6},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000399330,"cp":3994.43},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000399330,"cp":4031.02},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000399330,"cp":4024.55},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000399330,"cp":4038.64},{"stockId":1000000399330,"date":"2024-06-25T16:00:00.000Z","cp":4083.7},{"stockId":1000000399330,"date":"2024-06-24T16:00:00.000Z","cp":4042.35},{"stockId":1000000399330,"date":"2024-06-23T16:00:00.000Z","cp":4067.65},{"stockId":1000000399330,"date":"2024-06-20T16:00:00.000Z","cp":4102.15},{"stockId":1000000399330,"date":"2024-06-19T16:00:00.000Z","cp":4108.69},{"stockId":1000000399330,"date":"2024-06-18T16:00:00.000Z","cp":4163.97},{"stockId":1000000399330,"date":"2024-06-17T16:00:00.000Z","cp":4203.56},{"stockId":1000000399330,"date":"2024-06-16T16:00:00.000Z","cp":4190.3},{"stockId":1000000399330,"date":"2024-06-13T16:00:00.000Z","cp":4170.87},{"stockId":1000000399330,"date":"2024-06-12T16:00:00.000Z","cp":4147.69},{"stockId":1000000399330,"date":"2024-06-11T16:00:00.000Z","cp":4175.56},{"stockId":1000000399330,"date":"2024-06-10T16:00:00.000Z","cp":4177.14},{"stockId":1000000399330,"date":"2024-06-06T16:00:00.000Z","cp":4192.5},{"stockId":1000000399330,"date":"2024-06-05T16:00:00.000Z","cp":4245.67},{"stockId":1000000399330,"date":"2024-06-04T16:00:00.000Z","cp":4253.57},{"stockId":1000000399330,"date":"2024-06-03T16:00:00.000Z","cp":4274.65},{"stockId":1000000399330,"date":"2024-06-02T16:00:00.000Z","cp":4232.52},{"stockId":1000000399330,"date":"2024-05-30T16:00:00.000Z","cp":4206.79},{"stockId":1000000399330,"date":"2024-05-29T16:00:00.000Z","cp":4225.87},{"stockId":1000000399330,"date":"2024-05-28T16:00:00.000Z","cp":4237.63},{"stockId":1000000399330,"date":"2024-05-27T16:00:00.000Z","cp":4230.43},{"stockId":1000000399330,"date":"2024-05-26T16:00:00.000Z","cp":4288.51},{"stockId":1000000399330,"date":"2024-05-23T16:00:00.000Z","cp":4260.31},{"stockId":1000000399330,"date":"2024-05-22T16:00:00.000Z","cp":4317.97}]}