window.pageData = {"fund":{"_id":3000000023833,"name":"华泰柏瑞中证油气产业交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"023833","tickerId":23833,"shortName":"华泰柏瑞中证油气产业ETF发起式联接C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2025-04-10T16:00:00.000Z","pinyin":"htbrzzyqcyjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050440000,"followedNum":1,"memoNum":1,"indexId":1000001730198,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30198","tickerId":1730198,"name":"油气产业","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50440000","tickerId":50440000,"name":"华泰柏瑞基金管理有限公司"},"managers":[{"name":"李沐阳","stockType":"fund_manager","stockCode":"db20783990","exchange":"fm","tickerId":121325217900}],"targetFunds":[{"shortName":"华泰柏瑞中证油气产业ETF(561570)","stockType":"fund","stockCode":"561570","exchange":"sh","tickerId":561570}],"hotMetrics":{"fss":{"stockId":3000000023833,"type":"fss","last_data_date":"2025-12-30T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":638,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0},"fpr":{"stockId":3000000023833,"type":"fpr","f_cagr_p_r_fs_ssc":6024,"f_cagr_p_r_fs_ssrp":0.17449775859206376,"f_p_r_m1_ssc":5903,"f_p_r_m1_ssrp":0.8393764825482887,"f_p_r_m3_ssc":5721,"f_p_r_m3_ssrp":0.8340909090909091,"f_p_r_m6_ssc":5475,"f_p_r_m6_ssrp":0.3896602119108513,"f_p_r_fys_ssc":5558,"f_p_r_fys_ssrp":0.4223501889508728,"f_p_r_y1_ssc":4744,"f_p_r_y1_ssrp":0.5751633986928104},"fp":{"stockId":3000000023833,"type":"fp","last_data_date":"2026-06-17T16:00:00.000Z","f_cagr_p_r_fs":0.2681110230754513,"f_p_r_m1":-0.07692843704271457,"f_p_r_m3":-0.10962494958999913,"f_p_r_m6":0.15011286681715563,"f_p_r_fys":0.1025384935497291,"f_p_r_y1":0.2765731907102249,"f_i_d":"2025-04-10T16:00:00.000Z"},"ff":{"stockId":3000000023833,"type":"ff","f_fr_d":"2026-04-09T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000023833,"type":"f_nlacan","f_nv_d":"2026-06-17T16:00:00.000Z","f_nv":1.3247,"f_nv_cr":-0.01134413015896718},"f_as":{"stockId":3000000023833,"type":"f_as","f_tas":50801358.972,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000023832,"__csrcFundId":14973,"stockCode":"023832","masterFundShortName":"华泰柏瑞中证油气产业ETF发起式联接A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":23832,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"华泰柏瑞中证油气产业ETF发起式联接A(023832)","lastUpdated":"2026-06-19T17:12:22.001Z","name":"华泰柏瑞中证油气产业交易型开放式指数证券投资基金发起式联接基金","pinyin":"htbrzzyqcyjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050440000,"setUpAssetScale":10012968.25,"setUpDate":"2025-04-07T16:00:00.000Z","setUpShares":10012968.25,"inceptionDate":"2025-04-10T16:00:00.000Z","__indexSourceCsi":1,"__indexSourceEastMoney":1,"followedNum":1,"memoNum":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000001730198}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023832,"stockId":600346,"holdings":12300,"marketCap":266295,"netValueRatio":0.0036,"quarterlyChange":-0.03905903240124331,"stock":{"stockCode":"600346","exchange":"sh","stockType":"company","tickerId":600346,"name":"恒力石化"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023832,"stockId":601216,"holdings":22700,"marketCap":125077,"netValueRatio":0.0017,"quarterlyChange":0.14315352697095363,"stock":{"stockCode":"601216","exchange":"sh","stockType":"company","tickerId":601216,"name":"君正集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023832,"stockId":600642,"holdings":13100,"marketCap":116721,"netValueRatio":0.0016,"quarterlyChange":0.1452442159383036,"stock":{"stockCode":"600642","exchange":"sh","stockType":"company","tickerId":600642,"name":"申能股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023832,"stockId":600095,"holdings":8300,"marketCap":76941,"netValueRatio":0.001,"quarterlyChange":-0.16184448462929502,"stock":{"stockCode":"600095","exchange":"sh","stockType":"company","tickerId":600095,"name":"湘财股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023832,"stockId":601678,"holdings":13900,"marketCap":68666,"netValueRatio":0.0009,"quarterlyChange":0.16509433962264186,"stock":{"stockCode":"601678","exchange":"sh","stockType":"company","tickerId":601678,"name":"滨化股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023832,"stockId":600063,"holdings":9900,"marketCap":66726,"netValueRatio":0.0009,"quarterlyChange":0.14431239388794603,"stock":{"stockCode":"600063","exchange":"sh","stockType":"company","tickerId":600063,"name":"皖维高新"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023832,"stockId":600273,"holdings":6400,"marketCap":58432,"netValueRatio":0.0008,"quarterlyChange":0.0446224256292902,"stock":{"stockCode":"600273","exchange":"sh","stockType":"company","tickerId":600273,"name":"嘉化能源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023832,"stockId":600623,"holdings":5100,"marketCap":49164,"netValueRatio":0.0007,"quarterlyChange":0.2503242542153048,"stock":{"stockCode":"600623","exchange":"sh","stockType":"company","tickerId":600623,"name":"华谊集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023832,"stockId":600724,"holdings":7500,"marketCap":45375,"netValueRatio":0.0006,"quarterlyChange":0.06137035648842226,"stock":{"stockCode":"600724","exchange":"sh","stockType":"company","tickerId":600724,"name":"宁波富达"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023832,"stockId":603223,"holdings":5100,"marketCap":42636,"netValueRatio":0.0006,"quarterlyChange":-0.10107526881720452,"stock":{"stockCode":"603223","exchange":"sh","stockType":"company","tickerId":603223,"name":"恒通股份"}}]},"index":{"_id":1000001730198,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"H30198","csiCode":"H30198","tickerId":1730198,"source":"csi","fsTableType":"non_financial","currency":"CNY","oldStockCodes":null,"constituentsMarkets":["a"],"name":"油气产业","followedNum":108,"insertedDate":"2025-06-03T04:53:02.390Z","lastUpdated":"2025-06-03T22:52:50.591Z","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/H30198factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/H30198_Index_Methodology_cn.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证油气产业指数从沪深市场中选取业务涉及石油与天然气的开采、设备制造、运输、销售、炼制加工，以及初级石油化工产品生产等领域的上市公司证券作为指数样本，以反映油气产业相关上市公司证券的整体表现。","fullName":"中证油气产业指数","launchDate":"2013-07-14T16:00:00.000Z","rebalancingFrequency":"semi-annually","hotSpot":"","series":"sector","totalReturnIndexId":1000001720198,"pinyin":"yqcy","hotSpots":[""],"memoNum":8},"managerEmploymentList":[{"_id":"6a355a6f37757c41c37ed3fd","stockId":3000000023833,"source":"cn_info","declarationDate":"2025-04-08T16:00:00.000Z","appointmentDate":"2025-04-07T16:00:00.000Z","isEmployed":true,"managerId":7121325217900,"manager":{"_id":7121325217900,"name":"李沐阳","tickerId":121325217900,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20783990","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"QDII"},"fund":{"_id":3000000023833,"name":"华泰柏瑞中证油气产业交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"023833","tickerId":23833,"shortName":"华泰柏瑞中证油气产业ETF发起式联接C","currency":"CNY","exchange":"jj","inceptionDate":"2025-04-10T16:00:00.000Z","followedNum":1,"memoNum":1},"fundHotMetrics":{"stockId":3000000023833,"type":"f_as","f_fr_d":"2026-04-09T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006,"f_tas":50801358.972,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":2,"managerYearStartProfit":0.1025,"managerCagr":0.2681,"managerTotalProfit":0.3252,"indexYearStartProfit":0.1381,"indexCagr":0.3534,"indexTotalProfit":0.4316}],"influencesList":[],"netValueList":[{"date":"2026-06-17T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.3247},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.3399},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.3311},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.3559},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.3341},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.3084},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.3063},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.3213},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.3366},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.3529},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.3597},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.362},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.3637},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.3708},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.3521},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.3674},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.3575},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.3797},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.3892},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.407},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.4059},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.4393},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.4343},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.4351},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.4372},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.4453},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.4566},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.4479},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.4586},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.4712},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.4693},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.5028},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.4915},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.4839},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.4598},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.4528},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.4543},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.4658},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.4458},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.4555},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.4504},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.4477},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.4493},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.4449},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.4638},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.4725},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.4854},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.49},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.4878},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.5033},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.4767},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.4834},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.4429},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.4226},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.4514},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.4578},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.4441},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.4546},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.4653},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.4436},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.4525},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.4876},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.4878},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.4889},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.512},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.5124},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.5403},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.5319},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.5352},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.5884},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.5977},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.6236},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.6319},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.6567},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.5924},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.4927},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.4712},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.4704},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.4479},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.3711},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.4242},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.3996},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.3841},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.3786},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.3626},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.3447},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.3741},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.3443},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.3249},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.3802},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.3898},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.3766},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.3433},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.3512},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.3168},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.3206},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.2925},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.2786},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.2711},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.2483},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.2654},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.2704},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.2541},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.2388},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.2327},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.2172},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.2099},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.2213},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.1952},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.2015},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.2061},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.1962},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.1849},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.1724},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.1698},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.1672},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.1641},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.1493},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.1518},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.1468},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.1362},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.1566},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.1485},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.1432},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.1483},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.1477},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.1574},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.1632},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.1561},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.1568},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.1522},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.1602},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.134},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.1232},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.1209},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.1308},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.1296},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.1353},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.1647},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.1814},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.1648},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.1809},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.1733},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.1667},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.1597},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.1563},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.1594},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.1527},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.1409},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.1315},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.126},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.1364},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.1192},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.1238},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.1134},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.1061},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.1123},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.108},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.1213},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.1125},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.1053},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0917},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0752},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0901},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0916},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0953},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0949},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0987},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0882},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0787},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0826},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0787},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.073},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0749},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0619},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0649},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0761},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0685},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0889},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0837},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0882},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.079},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0796},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0759},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0768},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0825},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0628},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0519},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0574},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0681},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0666},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0639},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0676},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0629},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0868},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0798},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0735},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0705},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0614},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0484},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0526},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0535},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0474},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0579},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0598},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0537},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0563},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0515},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0466},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0416},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0331},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0345},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0446},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0595},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0505},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.05},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0584},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0657},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0597},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0661},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0502},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0371},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0305},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0285},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0272},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0363},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.031},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0337},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0228},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0227},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0162},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.019},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0211},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0248},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.019},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0169},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0152},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0184},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0167},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0161},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0392},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.03},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0414},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0377},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0413},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0348},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.036},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0258},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0246},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0224},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0246},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0209},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0178},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0182},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0158},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0153},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0168},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0162},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0133},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0138},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0112},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.015},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0184},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0168},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0153},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0137},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0165},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0211},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0165},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0142},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0098},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0114},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0131},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0097},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.005},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0054},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0082},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0097},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0073},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0078},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0034},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0032},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0015},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.001},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.001},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0002},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":1.0002},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000023833,"lxr_nv_fc":0.9996}],"priceMetricsList":[{"stockId":1000001730198,"date":"2026-06-17T16:00:00.000Z","cp":2397.29},{"date":"2026-06-16T16:00:00.000Z","stockId":1000001730198,"cp":2427.61},{"stockId":1000001730198,"date":"2026-06-15T16:00:00.000Z","cp":2415.37},{"date":"2026-06-14T16:00:00.000Z","stockId":1000001730198,"cp":2465.85},{"date":"2026-06-11T16:00:00.000Z","stockId":1000001730198,"cp":2422.98},{"stockId":1000001730198,"date":"2026-06-10T16:00:00.000Z","cp":2374.21},{"stockId":1000001730198,"date":"2026-06-09T16:00:00.000Z","cp":2370.01},{"stockId":1000001730198,"date":"2026-06-08T16:00:00.000Z","cp":2402.32},{"stockId":1000001730198,"date":"2026-06-07T16:00:00.000Z","cp":2434.41},{"stockId":1000001730198,"date":"2026-06-04T16:00:00.000Z","cp":2468.11},{"stockId":1000001730198,"date":"2026-06-03T16:00:00.000Z","cp":2482.87},{"stockId":1000001730198,"date":"2026-06-02T16:00:00.000Z","cp":2485.91},{"date":"2026-06-01T16:00:00.000Z","stockId":1000001730198,"cp":2488.77},{"stockId":1000001730198,"date":"2026-05-31T16:00:00.000Z","cp":2504.01},{"date":"2026-05-28T16:00:00.000Z","stockId":1000001730198,"cp":2467.28},{"date":"2026-05-27T16:00:00.000Z","stockId":1000001730198,"cp":2498.98},{"date":"2026-05-26T16:00:00.000Z","stockId":1000001730198,"cp":2478.31},{"stockId":1000001730198,"date":"2026-05-25T16:00:00.000Z","cp":2522.73},{"date":"2026-05-24T16:00:00.000Z","stockId":1000001730198,"cp":2541.87},{"date":"2026-05-21T16:00:00.000Z","stockId":1000001730198,"cp":2578.8},{"stockId":1000001730198,"date":"2026-05-20T16:00:00.000Z","cp":2579.24},{"stockId":1000001730198,"date":"2026-05-19T16:00:00.000Z","cp":2646.54},{"stockId":1000001730198,"date":"2026-05-18T16:00:00.000Z","cp":2634.66},{"stockId":1000001730198,"date":"2026-05-17T16:00:00.000Z","cp":2634.28},{"date":"2026-05-14T16:00:00.000Z","stockId":1000001730198,"cp":2636.77},{"date":"2026-05-13T16:00:00.000Z","stockId":1000001730198,"cp":2651.37},{"stockId":1000001730198,"date":"2026-05-12T16:00:00.000Z","cp":2673.47},{"stockId":1000001730198,"date":"2026-05-11T16:00:00.000Z","cp":2653.87},{"stockId":1000001730198,"date":"2026-05-10T16:00:00.000Z","cp":2673.58},{"date":"2026-05-07T16:00:00.000Z","stockId":1000001730198,"cp":2697.97},{"stockId":1000001730198,"date":"2026-05-06T16:00:00.000Z","cp":2696.48},{"stockId":1000001730198,"date":"2026-05-05T16:00:00.000Z","cp":2765.24},{"stockId":1000001730198,"date":"2026-04-29T16:00:00.000Z","cp":2743.17},{"date":"2026-04-28T16:00:00.000Z","stockId":1000001730198,"cp":2727.98},{"stockId":1000001730198,"date":"2026-04-27T16:00:00.000Z","cp":2680.04},{"stockId":1000001730198,"date":"2026-04-26T16:00:00.000Z","cp":2666.36},{"stockId":1000001730198,"date":"2026-04-23T16:00:00.000Z","cp":2667.74},{"stockId":1000001730198,"date":"2026-04-22T16:00:00.000Z","cp":2690.83},{"stockId":1000001730198,"date":"2026-04-21T16:00:00.000Z","cp":2649.29},{"date":"2026-04-20T16:00:00.000Z","stockId":1000001730198,"cp":2668.81},{"date":"2026-04-19T16:00:00.000Z","stockId":1000001730198,"cp":2659.44},{"date":"2026-04-16T16:00:00.000Z","stockId":1000001730198,"cp":2653.6},{"stockId":1000001730198,"date":"2026-04-15T16:00:00.000Z","cp":2656.86},{"stockId":1000001730198,"date":"2026-04-14T16:00:00.000Z","cp":2647.84},{"date":"2026-04-13T16:00:00.000Z","stockId":1000001730198,"cp":2687.6},{"stockId":1000001730198,"date":"2026-04-12T16:00:00.000Z","cp":2706.34},{"stockId":1000001730198,"date":"2026-04-09T16:00:00.000Z","cp":2729.99},{"date":"2026-04-08T16:00:00.000Z","stockId":1000001730198,"cp":2738.9},{"date":"2026-04-07T16:00:00.000Z","stockId":1000001730198,"cp":2732.99},{"stockId":1000001730198,"date":"2026-04-06T16:00:00.000Z","cp":2766.46},{"date":"2026-04-02T16:00:00.000Z","stockId":1000001730198,"cp":2714.54},{"date":"2026-04-01T16:00:00.000Z","stockId":1000001730198,"cp":2727.3},{"stockId":1000001730198,"date":"2026-03-31T16:00:00.000Z","cp":2646.54},{"stockId":1000001730198,"date":"2026-03-30T16:00:00.000Z","cp":2607.31},{"date":"2026-03-29T16:00:00.000Z","stockId":1000001730198,"cp":2666.87},{"date":"2026-03-26T16:00:00.000Z","stockId":1000001730198,"cp":2680.16},{"date":"2026-03-25T16:00:00.000Z","stockId":1000001730198,"cp":2653.44},{"date":"2026-03-24T16:00:00.000Z","stockId":1000001730198,"cp":2673.25},{"stockId":1000001730198,"date":"2026-03-23T16:00:00.000Z","cp":2696.82},{"stockId":1000001730198,"date":"2026-03-22T16:00:00.000Z","cp":2655.83},{"date":"2026-03-19T16:00:00.000Z","stockId":1000001730198,"cp":2671.65},{"stockId":1000001730198,"date":"2026-03-18T16:00:00.000Z","cp":2743.56},{"date":"2026-03-17T16:00:00.000Z","stockId":1000001730198,"cp":2740.68},{"stockId":1000001730198,"date":"2026-03-16T16:00:00.000Z","cp":2744.33},{"date":"2026-03-15T16:00:00.000Z","stockId":1000001730198,"cp":2788.55},{"stockId":1000001730198,"date":"2026-03-12T16:00:00.000Z","cp":2787.76},{"stockId":1000001730198,"date":"2026-03-11T16:00:00.000Z","cp":2843.92},{"stockId":1000001730198,"date":"2026-03-10T16:00:00.000Z","cp":2829.49},{"date":"2026-03-09T16:00:00.000Z","stockId":1000001730198,"cp":2829.06},{"stockId":1000001730198,"date":"2026-03-08T16:00:00.000Z","cp":2926.72},{"stockId":1000001730198,"date":"2026-03-05T16:00:00.000Z","cp":2946.16},{"stockId":1000001730198,"date":"2026-03-04T16:00:00.000Z","cp":3003.09},{"date":"2026-03-03T16:00:00.000Z","stockId":1000001730198,"cp":3025.95},{"stockId":1000001730198,"date":"2026-03-02T16:00:00.000Z","cp":3113.35},{"date":"2026-03-01T16:00:00.000Z","stockId":1000001730198,"cp":2916.07},{"date":"2026-02-26T16:00:00.000Z","stockId":1000001730198,"cp":2709.3},{"stockId":1000001730198,"date":"2026-02-25T16:00:00.000Z","cp":2664.14},{"date":"2026-02-24T16:00:00.000Z","stockId":1000001730198,"cp":2662.34},{"stockId":1000001730198,"date":"2026-02-23T16:00:00.000Z","cp":2616.64},{"date":"2026-02-12T16:00:00.000Z","stockId":1000001730198,"cp":2460.69},{"stockId":1000001730198,"date":"2026-02-11T16:00:00.000Z","cp":2563.2},{"date":"2026-02-10T16:00:00.000Z","stockId":1000001730198,"cp":2516.61},{"stockId":1000001730198,"date":"2026-02-09T16:00:00.000Z","cp":2487.05},{"stockId":1000001730198,"date":"2026-02-08T16:00:00.000Z","cp":2476.59},{"stockId":1000001730198,"date":"2026-02-05T16:00:00.000Z","cp":2445.91},{"stockId":1000001730198,"date":"2026-02-04T16:00:00.000Z","cp":2412.02},{"date":"2026-02-03T16:00:00.000Z","stockId":1000001730198,"cp":2468},{"stockId":1000001730198,"date":"2026-02-02T16:00:00.000Z","cp":2413.05},{"stockId":1000001730198,"date":"2026-02-01T16:00:00.000Z","cp":2379.75},{"date":"2026-01-29T16:00:00.000Z","stockId":1000001730198,"cp":2499.43},{"stockId":1000001730198,"date":"2026-01-28T16:00:00.000Z","cp":2525.1},{"stockId":1000001730198,"date":"2026-01-27T16:00:00.000Z","cp":2481.6},{"date":"2026-01-26T16:00:00.000Z","stockId":1000001730198,"cp":2399.33},{"date":"2026-01-25T16:00:00.000Z","stockId":1000001730198,"cp":2416.48},{"stockId":1000001730198,"date":"2026-01-22T16:00:00.000Z","cp":2342.72},{"stockId":1000001730198,"date":"2026-01-21T16:00:00.000Z","cp":2350.75},{"date":"2026-01-20T16:00:00.000Z","stockId":1000001730198,"cp":2293.47},{"date":"2026-01-19T16:00:00.000Z","stockId":1000001730198,"cp":2265.58},{"stockId":1000001730198,"date":"2026-01-18T16:00:00.000Z","cp":2250.63},{"stockId":1000001730198,"date":"2026-01-15T16:00:00.000Z","cp":2205.17},{"date":"2026-01-14T16:00:00.000Z","stockId":1000001730198,"cp":2239.24},{"stockId":1000001730198,"date":"2026-01-13T16:00:00.000Z","cp":2248.94},{"stockId":1000001730198,"date":"2026-01-12T16:00:00.000Z","cp":2216.03},{"stockId":1000001730198,"date":"2026-01-11T16:00:00.000Z","cp":2185.22},{"stockId":1000001730198,"date":"2026-01-08T16:00:00.000Z","cp":2172.6},{"date":"2026-01-07T16:00:00.000Z","stockId":1000001730198,"cp":2140.62},{"date":"2026-01-06T16:00:00.000Z","stockId":1000001730198,"cp":2124.5},{"date":"2026-01-05T16:00:00.000Z","stockId":1000001730198,"cp":2148.19},{"date":"2026-01-04T16:00:00.000Z","stockId":1000001730198,"cp":2094.52},{"date":"2025-12-30T16:00:00.000Z","stockId":1000001730198,"cp":2106.44},{"date":"2025-12-29T16:00:00.000Z","stockId":1000001730198,"cp":2115.32},{"date":"2025-12-28T16:00:00.000Z","stockId":1000001730198,"cp":2096.09},{"date":"2025-12-25T16:00:00.000Z","stockId":1000001730198,"cp":2074.83},{"date":"2025-12-24T16:00:00.000Z","stockId":1000001730198,"cp":2051.41},{"date":"2025-12-23T16:00:00.000Z","stockId":1000001730198,"cp":2046.42},{"date":"2025-12-22T16:00:00.000Z","stockId":1000001730198,"cp":2041.24},{"date":"2025-12-21T16:00:00.000Z","stockId":1000001730198,"cp":2035.38},{"date":"2025-12-18T16:00:00.000Z","stockId":1000001730198,"cp":2007.17},{"date":"2025-12-17T16:00:00.000Z","stockId":1000001730198,"cp":2011.52},{"date":"2025-12-16T16:00:00.000Z","stockId":1000001730198,"cp":2002.01},{"date":"2025-12-15T16:00:00.000Z","stockId":1000001730198,"cp":1981.87},{"date":"2025-12-14T16:00:00.000Z","stockId":1000001730198,"cp":2020.45},{"date":"2025-12-11T16:00:00.000Z","stockId":1000001730198,"cp":2004.79},{"date":"2025-12-10T16:00:00.000Z","stockId":1000001730198,"cp":1994.85},{"date":"2025-12-09T16:00:00.000Z","stockId":1000001730198,"cp":2004.84},{"date":"2025-12-08T16:00:00.000Z","stockId":1000001730198,"cp":2003.58},{"date":"2025-12-07T16:00:00.000Z","stockId":1000001730198,"cp":2022.32},{"date":"2025-12-04T16:00:00.000Z","stockId":1000001730198,"cp":2033.42},{"date":"2025-12-03T16:00:00.000Z","stockId":1000001730198,"cp":2019.78},{"date":"2025-12-02T16:00:00.000Z","stockId":1000001730198,"cp":2021.5746},{"date":"2025-12-01T16:00:00.000Z","stockId":1000001730198,"cp":2013.1522},{"date":"2025-11-30T16:00:00.000Z","stockId":1000001730198,"cp":2030.08},{"date":"2025-11-27T16:00:00.000Z","stockId":1000001730198,"cp":1979.21},{"date":"2025-11-26T16:00:00.000Z","stockId":1000001730198,"cp":1958.32},{"date":"2025-11-25T16:00:00.000Z","stockId":1000001730198,"cp":1954.01},{"date":"2025-11-24T16:00:00.000Z","stockId":1000001730198,"cp":1973.55},{"date":"2025-11-23T16:00:00.000Z","stockId":1000001730198,"cp":1971.12},{"date":"2025-11-20T16:00:00.000Z","stockId":1000001730198,"cp":1981.55},{"date":"2025-11-19T16:00:00.000Z","stockId":1000001730198,"cp":2042.89},{"date":"2025-11-18T16:00:00.000Z","stockId":1000001730198,"cp":2076.91},{"date":"2025-11-17T16:00:00.000Z","stockId":1000001730198,"cp":2044.07},{"date":"2025-11-16T16:00:00.000Z","stockId":1000001730198,"cp":2077.66},{"date":"2025-11-13T16:00:00.000Z","stockId":1000001730198,"cp":2062.79},{"date":"2025-11-12T16:00:00.000Z","stockId":1000001730198,"cp":2049.47},{"date":"2025-11-11T16:00:00.000Z","stockId":1000001730198,"cp":2033.62},{"date":"2025-11-10T16:00:00.000Z","stockId":1000001730198,"cp":2026.28},{"date":"2025-11-09T16:00:00.000Z","stockId":1000001730198,"cp":2032.5},{"date":"2025-11-06T16:00:00.000Z","stockId":1000001730198,"cp":2019.52},{"date":"2025-11-05T16:00:00.000Z","stockId":1000001730198,"cp":1995.28},{"date":"2025-11-04T16:00:00.000Z","stockId":1000001730198,"cp":1976.16},{"date":"2025-11-03T16:00:00.000Z","stockId":1000001730198,"cp":1964.36},{"date":"2025-11-02T16:00:00.000Z","stockId":1000001730198,"cp":1986.2},{"date":"2025-10-30T16:00:00.000Z","stockId":1000001730198,"cp":1952.78},{"date":"2025-10-29T16:00:00.000Z","stockId":1000001730198,"cp":1961.45},{"date":"2025-10-28T16:00:00.000Z","stockId":1000001730198,"cp":1939.64},{"date":"2025-10-27T16:00:00.000Z","stockId":1000001730198,"cp":1924.58},{"date":"2025-10-26T16:00:00.000Z","stockId":1000001730198,"cp":1936.92},{"date":"2025-10-23T16:00:00.000Z","stockId":1000001730198,"cp":1928.54},{"date":"2025-10-22T16:00:00.000Z","stockId":1000001730198,"cp":1956.46},{"date":"2025-10-21T16:00:00.000Z","stockId":1000001730198,"cp":1939.53},{"date":"2025-10-20T16:00:00.000Z","stockId":1000001730198,"cp":1925.91},{"date":"2025-10-19T16:00:00.000Z","stockId":1000001730198,"cp":1898.83},{"date":"2025-10-16T16:00:00.000Z","stockId":1000001730198,"cp":1866.9},{"date":"2025-10-15T16:00:00.000Z","stockId":1000001730198,"cp":1900.43},{"date":"2025-10-14T16:00:00.000Z","stockId":1000001730198,"cp":1903.56},{"date":"2025-10-13T16:00:00.000Z","stockId":1000001730198,"cp":1910.59},{"date":"2025-10-12T16:00:00.000Z","stockId":1000001730198,"cp":1910.13},{"date":"2025-10-09T16:00:00.000Z","stockId":1000001730198,"cp":1917.57},{"date":"2025-10-08T16:00:00.000Z","stockId":1000001730198,"cp":1897.19},{"date":"2025-09-29T16:00:00.000Z","stockId":1000001730198,"cp":1878.81},{"date":"2025-09-28T16:00:00.000Z","stockId":1000001730198,"cp":1886.35},{"date":"2025-09-25T16:00:00.000Z","stockId":1000001730198,"cp":1878.43},{"date":"2025-09-24T16:00:00.000Z","stockId":1000001730198,"cp":1867.28},{"date":"2025-09-23T16:00:00.000Z","stockId":1000001730198,"cp":1871.24},{"date":"2025-09-22T16:00:00.000Z","stockId":1000001730198,"cp":1845.42},{"date":"2025-09-21T16:00:00.000Z","stockId":1000001730198,"cp":1851.85},{"date":"2025-09-18T16:00:00.000Z","stockId":1000001730198,"cp":1873.41},{"date":"2025-09-17T16:00:00.000Z","stockId":1000001730198,"cp":1858.85},{"date":"2025-09-16T16:00:00.000Z","stockId":1000001730198,"cp":1898.19},{"date":"2025-09-15T16:00:00.000Z","stockId":1000001730198,"cp":1892.68},{"date":"2025-09-14T16:00:00.000Z","stockId":1000001730198,"cp":1900.77},{"date":"2025-09-11T16:00:00.000Z","stockId":1000001730198,"cp":1883.01},{"date":"2025-09-10T16:00:00.000Z","stockId":1000001730198,"cp":1886.61},{"date":"2025-09-09T16:00:00.000Z","stockId":1000001730198,"cp":1879.18},{"date":"2025-09-08T16:00:00.000Z","stockId":1000001730198,"cp":1880.41},{"date":"2025-09-07T16:00:00.000Z","stockId":1000001730198,"cp":1891.31},{"date":"2025-09-04T16:00:00.000Z","stockId":1000001730198,"cp":1851.78},{"date":"2025-09-03T16:00:00.000Z","stockId":1000001730198,"cp":1829.74},{"date":"2025-09-02T16:00:00.000Z","stockId":1000001730198,"cp":1840.04},{"date":"2025-09-01T16:00:00.000Z","stockId":1000001730198,"cp":1861.14},{"date":"2025-08-31T16:00:00.000Z","stockId":1000001730198,"cp":1858.77},{"date":"2025-08-28T16:00:00.000Z","stockId":1000001730198,"cp":1853.16},{"date":"2025-08-27T16:00:00.000Z","stockId":1000001730198,"cp":1860.14},{"date":"2025-08-26T16:00:00.000Z","stockId":1000001730198,"cp":1851.07},{"date":"2025-08-25T16:00:00.000Z","stockId":1000001730198,"cp":1897.42},{"date":"2025-08-24T16:00:00.000Z","stockId":1000001730198,"cp":1883.57},{"date":"2025-08-21T16:00:00.000Z","stockId":1000001730198,"cp":1871.18},{"date":"2025-08-20T16:00:00.000Z","stockId":1000001730198,"cp":1865.11},{"date":"2025-08-19T16:00:00.000Z","stockId":1000001730198,"cp":1847.53},{"date":"2025-08-18T16:00:00.000Z","stockId":1000001730198,"cp":1821.9},{"date":"2025-08-17T16:00:00.000Z","stockId":1000001730198,"cp":1829.86},{"date":"2025-08-14T16:00:00.000Z","stockId":1000001730198,"cp":1830.79},{"date":"2025-08-13T16:00:00.000Z","stockId":1000001730198,"cp":1818.97},{"date":"2025-08-12T16:00:00.000Z","stockId":1000001730198,"cp":1839.15},{"date":"2025-08-11T16:00:00.000Z","stockId":1000001730198,"cp":1842.37},{"date":"2025-08-10T16:00:00.000Z","stockId":1000001730198,"cp":1830.7},{"date":"2025-08-07T16:00:00.000Z","stockId":1000001730198,"cp":1834.84},{"date":"2025-08-06T16:00:00.000Z","stockId":1000001730198,"cp":1825.42},{"date":"2025-08-05T16:00:00.000Z","stockId":1000001730198,"cp":1815.77},{"date":"2025-08-04T16:00:00.000Z","stockId":1000001730198,"cp":1805.93},{"date":"2025-08-03T16:00:00.000Z","stockId":1000001730198,"cp":1789.16},{"date":"2025-07-31T16:00:00.000Z","stockId":1000001730198,"cp":1791.22},{"date":"2025-07-30T16:00:00.000Z","stockId":1000001730198,"cp":1809.85},{"date":"2025-07-29T16:00:00.000Z","stockId":1000001730198,"cp":1839.26},{"date":"2025-07-28T16:00:00.000Z","stockId":1000001730198,"cp":1821.98},{"date":"2025-07-27T16:00:00.000Z","stockId":1000001730198,"cp":1820.91},{"date":"2025-07-24T16:00:00.000Z","stockId":1000001730198,"cp":1836.18},{"date":"2025-07-23T16:00:00.000Z","stockId":1000001730198,"cp":1850.3},{"date":"2025-07-22T16:00:00.000Z","stockId":1000001730198,"cp":1838.08},{"date":"2025-07-21T16:00:00.000Z","stockId":1000001730198,"cp":1850.38},{"date":"2025-07-20T16:00:00.000Z","stockId":1000001730198,"cp":1820.07},{"date":"2025-07-17T16:00:00.000Z","stockId":1000001730198,"cp":1794.77},{"date":"2025-07-16T16:00:00.000Z","stockId":1000001730198,"cp":1793.32},{"date":"2025-07-15T16:00:00.000Z","stockId":1000001730198,"cp":1790.31},{"date":"2025-07-14T16:00:00.000Z","stockId":1000001730198,"cp":1787.83},{"date":"2025-07-13T16:00:00.000Z","stockId":1000001730198,"cp":1805.38},{"date":"2025-07-10T16:00:00.000Z","stockId":1000001730198,"cp":1794.92},{"date":"2025-07-09T16:00:00.000Z","stockId":1000001730198,"cp":1805.24},{"date":"2025-07-08T16:00:00.000Z","stockId":1000001730198,"cp":1784.71},{"date":"2025-07-07T16:00:00.000Z","stockId":1000001730198,"cp":1784.57},{"date":"2025-07-06T16:00:00.000Z","stockId":1000001730198,"cp":1772.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000001730198,"cp":1776.68},{"date":"2025-07-02T16:00:00.000Z","stockId":1000001730198,"cp":1780.64},{"date":"2025-07-01T16:00:00.000Z","stockId":1000001730198,"cp":1787.62},{"date":"2025-06-30T16:00:00.000Z","stockId":1000001730198,"cp":1776.43},{"date":"2025-06-29T16:00:00.000Z","stockId":1000001730198,"cp":1772.19},{"date":"2025-06-26T16:00:00.000Z","stockId":1000001730198,"cp":1768.41},{"date":"2025-06-25T16:00:00.000Z","stockId":1000001730198,"cp":1774.39},{"date":"2025-06-24T16:00:00.000Z","stockId":1000001730198,"cp":1772.3},{"date":"2025-06-23T16:00:00.000Z","stockId":1000001730198,"cp":1777.24},{"date":"2025-06-22T16:00:00.000Z","stockId":1000001730198,"cp":1825.26},{"date":"2025-06-19T16:00:00.000Z","stockId":1000001730198,"cp":1804.41},{"date":"2025-06-18T16:00:00.000Z","stockId":1000001730198,"cp":1830.19},{"date":"2025-06-17T16:00:00.000Z","stockId":1000001730198,"cp":1827.28},{"date":"2025-06-16T16:00:00.000Z","stockId":1000001730198,"cp":1839.48},{"date":"2025-06-15T16:00:00.000Z","stockId":1000001730198,"cp":1822.78},{"date":"2025-06-12T16:00:00.000Z","stockId":1000001730198,"cp":1820},{"date":"2025-06-11T16:00:00.000Z","stockId":1000001730198,"cp":1783.92},{"date":"2025-06-10T16:00:00.000Z","stockId":1000001730198,"cp":1779.75},{"date":"2025-06-09T16:00:00.000Z","stockId":1000001730198,"cp":1772.22},{"date":"2025-06-08T16:00:00.000Z","stockId":1000001730198,"cp":1779.03},{"date":"2025-06-05T16:00:00.000Z","stockId":1000001730198,"cp":1767.28},{"date":"2025-06-04T16:00:00.000Z","stockId":1000001730198,"cp":1756.9},{"date":"2025-06-03T16:00:00.000Z","stockId":1000001730198,"cp":1758.47},{"date":"2025-06-02T16:00:00.000Z","stockId":1000001730198,"cp":1749.95},{"date":"2025-05-29T16:00:00.000Z","stockId":1000001730198,"cp":1747.02},{"date":"2025-05-28T16:00:00.000Z","stockId":1000001730198,"cp":1752.76},{"date":"2025-05-27T16:00:00.000Z","stockId":1000001730198,"cp":1750.27},{"date":"2025-05-26T16:00:00.000Z","stockId":1000001730198,"cp":1740.55},{"date":"2025-05-25T16:00:00.000Z","stockId":1000001730198,"cp":1742.28},{"date":"2025-05-22T16:00:00.000Z","stockId":1000001730198,"cp":1732.32},{"date":"2025-05-21T16:00:00.000Z","stockId":1000001730198,"cp":1747.12},{"date":"2025-05-20T16:00:00.000Z","stockId":1000001730198,"cp":1758.48},{"date":"2025-05-19T16:00:00.000Z","stockId":1000001730198,"cp":1752.45},{"date":"2025-05-18T16:00:00.000Z","stockId":1000001730198,"cp":1746.97},{"date":"2025-05-15T16:00:00.000Z","stockId":1000001730198,"cp":1739.79},{"date":"2025-05-14T16:00:00.000Z","stockId":1000001730198,"cp":1751.37},{"date":"2025-05-13T16:00:00.000Z","stockId":1000001730198,"cp":1769.71},{"date":"2025-05-12T16:00:00.000Z","stockId":1000001730198,"cp":1750.44},{"date":"2025-05-11T16:00:00.000Z","stockId":1000001730198,"cp":1740.97},{"date":"2025-05-08T16:00:00.000Z","stockId":1000001730198,"cp":1722.93},{"date":"2025-05-07T16:00:00.000Z","stockId":1000001730198,"cp":1729.45},{"date":"2025-05-06T16:00:00.000Z","stockId":1000001730198,"cp":1737.25},{"date":"2025-05-05T16:00:00.000Z","stockId":1000001730198,"cp":1723.26},{"date":"2025-04-29T16:00:00.000Z","stockId":1000001730198,"cp":1702.45},{"date":"2025-04-28T16:00:00.000Z","stockId":1000001730198,"cp":1704.12},{"date":"2025-04-27T16:00:00.000Z","stockId":1000001730198,"cp":1715.87},{"date":"2025-04-24T16:00:00.000Z","stockId":1000001730198,"cp":1720.95},{"date":"2025-04-23T16:00:00.000Z","stockId":1000001730198,"cp":1711.1},{"date":"2025-04-22T16:00:00.000Z","stockId":1000001730198,"cp":1713.36},{"date":"2025-04-21T16:00:00.000Z","stockId":1000001730198,"cp":1695.58},{"date":"2025-04-20T16:00:00.000Z","stockId":1000001730198,"cp":1694.78},{"date":"2025-04-17T16:00:00.000Z","stockId":1000001730198,"cp":1687.37},{"date":"2025-04-16T16:00:00.000Z","stockId":1000001730198,"cp":1684.78},{"date":"2025-04-15T16:00:00.000Z","stockId":1000001730198,"cp":1683.94},{"date":"2025-04-14T16:00:00.000Z","stockId":1000001730198,"cp":1685.39},{"date":"2025-04-13T16:00:00.000Z","stockId":1000001730198,"cp":1691.83},{"date":"2025-04-10T16:00:00.000Z","stockId":1000001730198,"cp":1674.57},{"date":"2025-04-09T16:00:00.000Z","stockId":1000001730198,"cp":1677.9},{"date":"2025-04-08T16:00:00.000Z","stockId":1000001730198,"cp":1654.18},{"date":"2025-04-07T16:00:00.000Z","stockId":1000001730198,"cp":1658.46},{"date":"2025-04-06T16:00:00.000Z","stockId":1000001730198,"cp":1632.1},{"date":"2025-04-02T16:00:00.000Z","stockId":1000001730198,"cp":1791.93},{"date":"2025-04-01T16:00:00.000Z","stockId":1000001730198,"cp":1804.07},{"date":"2025-03-31T16:00:00.000Z","stockId":1000001730198,"cp":1811.5},{"date":"2025-03-30T16:00:00.000Z","stockId":1000001730198,"cp":1791.87},{"date":"2025-03-27T16:00:00.000Z","stockId":1000001730198,"cp":1794.93},{"date":"2025-03-26T16:00:00.000Z","stockId":1000001730198,"cp":1823.53},{"date":"2025-03-25T16:00:00.000Z","stockId":1000001730198,"cp":1820.88},{"date":"2025-03-24T16:00:00.000Z","stockId":1000001730198,"cp":1829.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000001730198,"cp":1821.41},{"date":"2025-03-20T16:00:00.000Z","stockId":1000001730198,"cp":1819.65},{"date":"2025-03-19T16:00:00.000Z","stockId":1000001730198,"cp":1811.51},{"date":"2025-03-18T16:00:00.000Z","stockId":1000001730198,"cp":1792.57},{"date":"2025-03-17T16:00:00.000Z","stockId":1000001730198,"cp":1798.41},{"date":"2025-03-16T16:00:00.000Z","stockId":1000001730198,"cp":1795.8},{"date":"2025-03-13T16:00:00.000Z","stockId":1000001730198,"cp":1781.79},{"date":"2025-03-12T16:00:00.000Z","stockId":1000001730198,"cp":1766.59},{"date":"2025-03-11T16:00:00.000Z","stockId":1000001730198,"cp":1758.27},{"date":"2025-03-10T16:00:00.000Z","stockId":1000001730198,"cp":1764.93},{"date":"2025-03-09T16:00:00.000Z","stockId":1000001730198,"cp":1758.51},{"date":"2025-03-06T16:00:00.000Z","stockId":1000001730198,"cp":1755.63},{"date":"2025-03-05T16:00:00.000Z","stockId":1000001730198,"cp":1746.13},{"date":"2025-03-04T16:00:00.000Z","stockId":1000001730198,"cp":1740.71},{"date":"2025-03-03T16:00:00.000Z","stockId":1000001730198,"cp":1745.63},{"date":"2025-03-02T16:00:00.000Z","stockId":1000001730198,"cp":1755.56},{"date":"2025-02-27T16:00:00.000Z","stockId":1000001730198,"cp":1762.16},{"date":"2025-02-26T16:00:00.000Z","stockId":1000001730198,"cp":1770.93},{"date":"2025-02-25T16:00:00.000Z","stockId":1000001730198,"cp":1753.6},{"date":"2025-02-24T16:00:00.000Z","stockId":1000001730198,"cp":1743.56},{"date":"2025-02-23T16:00:00.000Z","stockId":1000001730198,"cp":1758.16},{"date":"2025-02-20T16:00:00.000Z","stockId":1000001730198,"cp":1771.35},{"date":"2025-02-19T16:00:00.000Z","stockId":1000001730198,"cp":1772.72},{"date":"2025-02-18T16:00:00.000Z","stockId":1000001730198,"cp":1775.38},{"date":"2025-02-17T16:00:00.000Z","stockId":1000001730198,"cp":1777.13},{"date":"2025-02-16T16:00:00.000Z","stockId":1000001730198,"cp":1786.3},{"date":"2025-02-13T16:00:00.000Z","stockId":1000001730198,"cp":1788.77},{"date":"2025-02-12T16:00:00.000Z","stockId":1000001730198,"cp":1796.18},{"date":"2025-02-11T16:00:00.000Z","stockId":1000001730198,"cp":1808.69},{"date":"2025-02-10T16:00:00.000Z","stockId":1000001730198,"cp":1809.27},{"date":"2025-02-09T16:00:00.000Z","stockId":1000001730198,"cp":1800.56},{"date":"2025-02-06T16:00:00.000Z","stockId":1000001730198,"cp":1799.96},{"date":"2025-02-05T16:00:00.000Z","stockId":1000001730198,"cp":1785.13},{"date":"2025-02-04T16:00:00.000Z","stockId":1000001730198,"cp":1778.67},{"date":"2025-01-26T16:00:00.000Z","stockId":1000001730198,"cp":1795.9},{"date":"2025-01-23T16:00:00.000Z","stockId":1000001730198,"cp":1780.24},{"date":"2025-01-22T16:00:00.000Z","stockId":1000001730198,"cp":1776.82},{"date":"2025-01-21T16:00:00.000Z","stockId":1000001730198,"cp":1780.3},{"date":"2025-01-20T16:00:00.000Z","stockId":1000001730198,"cp":1800.1},{"date":"2025-01-19T16:00:00.000Z","stockId":1000001730198,"cp":1816.05},{"date":"2025-01-16T16:00:00.000Z","stockId":1000001730198,"cp":1838.73},{"date":"2025-01-15T16:00:00.000Z","stockId":1000001730198,"cp":1839.94},{"date":"2025-01-14T16:00:00.000Z","stockId":1000001730198,"cp":1821.49},{"date":"2025-01-13T16:00:00.000Z","stockId":1000001730198,"cp":1827.94},{"date":"2025-01-12T16:00:00.000Z","stockId":1000001730198,"cp":1787.3},{"date":"2025-01-09T16:00:00.000Z","stockId":1000001730198,"cp":1765.47},{"date":"2025-01-08T16:00:00.000Z","stockId":1000001730198,"cp":1792.22},{"date":"2025-01-07T16:00:00.000Z","stockId":1000001730198,"cp":1825.01},{"date":"2025-01-06T16:00:00.000Z","stockId":1000001730198,"cp":1816.74},{"date":"2025-01-05T16:00:00.000Z","stockId":1000001730198,"cp":1809.71},{"date":"2025-01-02T16:00:00.000Z","stockId":1000001730198,"cp":1807.64},{"date":"2025-01-01T16:00:00.000Z","stockId":1000001730198,"cp":1807.29},{"date":"2024-12-30T16:00:00.000Z","stockId":1000001730198,"cp":1850.84},{"date":"2024-12-29T16:00:00.000Z","stockId":1000001730198,"cp":1869.46},{"date":"2024-12-26T16:00:00.000Z","stockId":1000001730198,"cp":1860.78},{"date":"2024-12-25T16:00:00.000Z","stockId":1000001730198,"cp":1851.27},{"date":"2024-12-24T16:00:00.000Z","stockId":1000001730198,"cp":1859.69},{"date":"2024-12-23T16:00:00.000Z","stockId":1000001730198,"cp":1857.3},{"date":"2024-12-22T16:00:00.000Z","stockId":1000001730198,"cp":1827.71},{"date":"2024-12-19T16:00:00.000Z","stockId":1000001730198,"cp":1815.83},{"date":"2024-12-18T16:00:00.000Z","stockId":1000001730198,"cp":1831.23},{"date":"2024-12-17T16:00:00.000Z","stockId":1000001730198,"cp":1848.88},{"date":"2024-12-16T16:00:00.000Z","stockId":1000001730198,"cp":1843.86},{"date":"2024-12-15T16:00:00.000Z","stockId":1000001730198,"cp":1860.01},{"date":"2024-12-12T16:00:00.000Z","stockId":1000001730198,"cp":1848.92},{"date":"2024-12-11T16:00:00.000Z","stockId":1000001730198,"cp":1889.57},{"date":"2024-12-10T16:00:00.000Z","stockId":1000001730198,"cp":1881.47},{"date":"2024-12-09T16:00:00.000Z","stockId":1000001730198,"cp":1867.94},{"date":"2024-12-08T16:00:00.000Z","stockId":1000001730198,"cp":1874.13},{"date":"2024-12-05T16:00:00.000Z","stockId":1000001730198,"cp":1867.47},{"date":"2024-12-04T16:00:00.000Z","stockId":1000001730198,"cp":1851.26},{"date":"2024-12-03T16:00:00.000Z","stockId":1000001730198,"cp":1866.14},{"date":"2024-12-02T16:00:00.000Z","stockId":1000001730198,"cp":1851.58},{"date":"2024-12-01T16:00:00.000Z","stockId":1000001730198,"cp":1844.62},{"date":"2024-11-28T16:00:00.000Z","stockId":1000001730198,"cp":1828.87},{"date":"2024-11-27T16:00:00.000Z","stockId":1000001730198,"cp":1823.45},{"date":"2024-11-26T16:00:00.000Z","stockId":1000001730198,"cp":1834.08},{"date":"2024-11-25T16:00:00.000Z","stockId":1000001730198,"cp":1826.96},{"date":"2024-11-24T16:00:00.000Z","stockId":1000001730198,"cp":1836.84},{"date":"2024-11-21T16:00:00.000Z","stockId":1000001730198,"cp":1823.8},{"date":"2024-11-20T16:00:00.000Z","stockId":1000001730198,"cp":1872.87},{"date":"2024-11-19T16:00:00.000Z","stockId":1000001730198,"cp":1881.7},{"date":"2024-11-18T16:00:00.000Z","stockId":1000001730198,"cp":1858.24},{"date":"2024-11-17T16:00:00.000Z","stockId":1000001730198,"cp":1845.83},{"date":"2024-11-14T16:00:00.000Z","stockId":1000001730198,"cp":1848.15},{"date":"2024-11-13T16:00:00.000Z","stockId":1000001730198,"cp":1858.38},{"date":"2024-11-12T16:00:00.000Z","stockId":1000001730198,"cp":1876.98},{"date":"2024-11-11T16:00:00.000Z","stockId":1000001730198,"cp":1866.08},{"date":"2024-11-10T16:00:00.000Z","stockId":1000001730198,"cp":1881.02},{"date":"2024-11-07T16:00:00.000Z","stockId":1000001730198,"cp":1888.14},{"date":"2024-11-06T16:00:00.000Z","stockId":1000001730198,"cp":1904.9},{"date":"2024-11-05T16:00:00.000Z","stockId":1000001730198,"cp":1873.36},{"date":"2024-11-04T16:00:00.000Z","stockId":1000001730198,"cp":1862.31},{"date":"2024-11-03T16:00:00.000Z","stockId":1000001730198,"cp":1837.81},{"date":"2024-10-31T16:00:00.000Z","stockId":1000001730198,"cp":1827.99},{"date":"2024-10-30T16:00:00.000Z","stockId":1000001730198,"cp":1812.49},{"date":"2024-10-29T16:00:00.000Z","stockId":1000001730198,"cp":1818.15},{"date":"2024-10-28T16:00:00.000Z","stockId":1000001730198,"cp":1832.08},{"date":"2024-10-27T16:00:00.000Z","stockId":1000001730198,"cp":1871.15},{"date":"2024-10-24T16:00:00.000Z","stockId":1000001730198,"cp":1854.18},{"date":"2024-10-23T16:00:00.000Z","stockId":1000001730198,"cp":1841.6},{"date":"2024-10-22T16:00:00.000Z","stockId":1000001730198,"cp":1855.74},{"date":"2024-10-21T16:00:00.000Z","stockId":1000001730198,"cp":1847.83},{"date":"2024-10-20T16:00:00.000Z","stockId":1000001730198,"cp":1828.44},{"date":"2024-10-17T16:00:00.000Z","stockId":1000001730198,"cp":1822.39},{"date":"2024-10-16T16:00:00.000Z","stockId":1000001730198,"cp":1793.49},{"date":"2024-10-15T16:00:00.000Z","stockId":1000001730198,"cp":1814.39},{"date":"2024-10-14T16:00:00.000Z","stockId":1000001730198,"cp":1815.38},{"date":"2024-10-13T16:00:00.000Z","stockId":1000001730198,"cp":1875.83},{"date":"2024-10-10T16:00:00.000Z","stockId":1000001730198,"cp":1852.22},{"date":"2024-10-09T16:00:00.000Z","stockId":1000001730198,"cp":1887.81},{"date":"2024-10-08T16:00:00.000Z","stockId":1000001730198,"cp":1848.31},{"date":"2024-10-07T16:00:00.000Z","stockId":1000001730198,"cp":2010.82},{"date":"2024-09-29T16:00:00.000Z","stockId":1000001730198,"cp":1933.64},{"date":"2024-09-26T16:00:00.000Z","stockId":1000001730198,"cp":1793.76},{"date":"2024-09-25T16:00:00.000Z","stockId":1000001730198,"cp":1748.18},{"date":"2024-09-24T16:00:00.000Z","stockId":1000001730198,"cp":1715.91},{"date":"2024-09-23T16:00:00.000Z","stockId":1000001730198,"cp":1705.89},{"date":"2024-09-22T16:00:00.000Z","stockId":1000001730198,"cp":1635.27},{"date":"2024-09-19T16:00:00.000Z","stockId":1000001730198,"cp":1624.41},{"date":"2024-09-18T16:00:00.000Z","stockId":1000001730198,"cp":1620.62},{"date":"2024-09-17T16:00:00.000Z","stockId":1000001730198,"cp":1609.33},{"date":"2024-09-12T16:00:00.000Z","stockId":1000001730198,"cp":1595.3},{"date":"2024-09-11T16:00:00.000Z","stockId":1000001730198,"cp":1603.14},{"date":"2024-09-10T16:00:00.000Z","stockId":1000001730198,"cp":1595},{"date":"2024-09-09T16:00:00.000Z","stockId":1000001730198,"cp":1621.75},{"date":"2024-09-08T16:00:00.000Z","stockId":1000001730198,"cp":1619.78},{"date":"2024-09-05T16:00:00.000Z","stockId":1000001730198,"cp":1653.43},{"date":"2024-09-04T16:00:00.000Z","stockId":1000001730198,"cp":1671.62},{"date":"2024-09-03T16:00:00.000Z","stockId":1000001730198,"cp":1682.84},{"date":"2024-09-02T16:00:00.000Z","stockId":1000001730198,"cp":1723.82},{"date":"2024-09-01T16:00:00.000Z","stockId":1000001730198,"cp":1743.1},{"date":"2024-08-29T16:00:00.000Z","stockId":1000001730198,"cp":1749.76},{"date":"2024-08-28T16:00:00.000Z","stockId":1000001730198,"cp":1738.62},{"date":"2024-08-27T16:00:00.000Z","stockId":1000001730198,"cp":1756.37},{"date":"2024-08-26T16:00:00.000Z","stockId":1000001730198,"cp":1756.85},{"date":"2024-08-25T16:00:00.000Z","stockId":1000001730198,"cp":1740.33},{"date":"2024-08-22T16:00:00.000Z","stockId":1000001730198,"cp":1726},{"date":"2024-08-21T16:00:00.000Z","stockId":1000001730198,"cp":1727.63},{"date":"2024-08-20T16:00:00.000Z","stockId":1000001730198,"cp":1737.1},{"date":"2024-08-19T16:00:00.000Z","stockId":1000001730198,"cp":1742.18},{"date":"2024-08-18T16:00:00.000Z","stockId":1000001730198,"cp":1775.13},{"date":"2024-08-15T16:00:00.000Z","stockId":1000001730198,"cp":1761.18},{"date":"2024-08-14T16:00:00.000Z","stockId":1000001730198,"cp":1753.44},{"date":"2024-08-13T16:00:00.000Z","stockId":1000001730198,"cp":1742.7},{"date":"2024-08-12T16:00:00.000Z","stockId":1000001730198,"cp":1764.12},{"date":"2024-08-11T16:00:00.000Z","stockId":1000001730198,"cp":1753.44},{"date":"2024-08-08T16:00:00.000Z","stockId":1000001730198,"cp":1746.74},{"date":"2024-08-07T16:00:00.000Z","stockId":1000001730198,"cp":1741.84},{"date":"2024-08-06T16:00:00.000Z","stockId":1000001730198,"cp":1739.79},{"date":"2024-08-05T16:00:00.000Z","stockId":1000001730198,"cp":1731.81},{"date":"2024-08-04T16:00:00.000Z","stockId":1000001730198,"cp":1714.47},{"date":"2024-08-01T16:00:00.000Z","stockId":1000001730198,"cp":1760.37},{"date":"2024-07-31T16:00:00.000Z","stockId":1000001730198,"cp":1779.98},{"date":"2024-07-30T16:00:00.000Z","stockId":1000001730198,"cp":1781.17},{"date":"2024-07-29T16:00:00.000Z","stockId":1000001730198,"cp":1731.94},{"date":"2024-07-28T16:00:00.000Z","stockId":1000001730198,"cp":1763.01},{"date":"2024-07-25T16:00:00.000Z","stockId":1000001730198,"cp":1758.21},{"date":"2024-07-24T16:00:00.000Z","stockId":1000001730198,"cp":1747.42},{"date":"2024-07-23T16:00:00.000Z","stockId":1000001730198,"cp":1769},{"date":"2024-07-22T16:00:00.000Z","stockId":1000001730198,"cp":1773.95},{"date":"2024-07-21T16:00:00.000Z","stockId":1000001730198,"cp":1793.9},{"date":"2024-07-18T16:00:00.000Z","stockId":1000001730198,"cp":1824.87},{"date":"2024-07-17T16:00:00.000Z","stockId":1000001730198,"cp":1842.45},{"date":"2024-07-16T16:00:00.000Z","stockId":1000001730198,"cp":1824.79},{"date":"2024-07-15T16:00:00.000Z","stockId":1000001730198,"cp":1862.5},{"date":"2024-07-14T16:00:00.000Z","stockId":1000001730198,"cp":1864.96},{"date":"2024-07-11T16:00:00.000Z","stockId":1000001730198,"cp":1860.48},{"date":"2024-07-10T16:00:00.000Z","stockId":1000001730198,"cp":1872.66},{"date":"2024-07-09T16:00:00.000Z","stockId":1000001730198,"cp":1840.7},{"date":"2024-07-08T16:00:00.000Z","stockId":1000001730198,"cp":1872.69},{"date":"2024-07-07T16:00:00.000Z","stockId":1000001730198,"cp":1865.41},{"date":"2024-07-04T16:00:00.000Z","stockId":1000001730198,"cp":1888.09},{"date":"2024-07-03T16:00:00.000Z","stockId":1000001730198,"cp":1889.49},{"date":"2024-07-02T16:00:00.000Z","stockId":1000001730198,"cp":1894.03},{"date":"2024-07-01T16:00:00.000Z","stockId":1000001730198,"cp":1907.67},{"date":"2024-06-30T16:00:00.000Z","stockId":1000001730198,"cp":1909.17},{"date":"2024-06-27T16:00:00.000Z","stockId":1000001730198,"cp":1872.57},{"date":"2024-06-26T16:00:00.000Z","stockId":1000001730198,"cp":1834.05},{"date":"2024-06-25T16:00:00.000Z","stockId":1000001730198,"cp":1871.62},{"date":"2024-06-24T16:00:00.000Z","stockId":1000001730198,"cp":1866.91},{"date":"2024-06-23T16:00:00.000Z","stockId":1000001730198,"cp":1860.16}]}