window.pageData = {"fund":{"_id":3000000024050,"stockCode":"024050","masterFundShortName":"华宝中证信息技术应用创新产业ETF发起式联接","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","tickerId":24050,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"华宝中证信息技术应用创新产业ETF发起式联接A","name":"华宝中证信息技术应用创新产业交易型开放式指数证券投资基金发起式联接基金","pinyin":"hbzzxxjsyycxcyjyxkfszszqtzjjfqsljjj","setUpAssetScale":42795774.44,"setUpDate":"2025-05-13T16:00:00.000Z","setUpShares":42795774.44,"inceptionDate":"2025-05-15T16:00:00.000Z","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000931247,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931247","tickerId":931247,"name":"中证信创","rebalancingFrequency":"semi-annually"},"managers":[{"name":"张放","stockType":"fund_manager","stockCode":"db20782836","exchange":"fm","tickerId":2606218000}],"targetFunds":[{"shortName":"华宝中证信息技术应用创新产业ETF(562030)","stockType":"fund","stockCode":"562030","exchange":"sh","tickerId":562030}],"hotMetrics":{"fpr":{"stockId":3000000024050,"type":"fpr","f_cagr_p_r_fs_ssc":1495,"f_cagr_p_r_fs_ssrp":0.18808567603748327,"f_p_r_m1_ssc":1502,"f_p_r_m1_ssrp":0.9427048634243838,"f_p_r_m3_ssc":1434,"f_p_r_m3_ssrp":0.9183531053733427,"f_p_r_m6_ssc":1322,"f_p_r_m6_ssrp":0.8501135503406511,"f_p_r_fys_ssc":1364,"f_p_r_fys_ssrp":0.8195157740278797,"f_p_r_y1_ssc":1144,"f_p_r_y1_ssrp":0.7392825896762905},"fp":{"stockId":3000000024050,"type":"fp","last_data_date":"2026-06-08T16:00:00.000Z","f_cagr_p_r_fs":0.11094529876134862,"f_p_r_m1":-0.10312750601443488,"f_p_r_m3":-0.06659989984977521,"f_p_r_m6":0.0009845162445170086,"f_p_r_fys":0.0017914725904681905,"f_p_r_y1":0.06423065943476969},"f_nlacan":{"stockId":3000000024050,"type":"f_nlacan","f_nv_d":"2026-06-08T16:00:00.000Z","f_nv":1.1184,"f_nv_cr":0.0283192350128727},"f_as":{"stockId":3000000024050,"type":"f_as","f_tas":17753381.7477,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000024051,"name":"华宝中证信息技术应用创新产业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,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"024051","tickerId":24051,"shortName":"华宝中证信息技术应用创新产业ETF发起式联接C","currency":"CNY","__csrcFundId":15057,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-06-05T17:12:05.202Z","inceptionDate":"2025-05-15T16:00:00.000Z","pinyin":"hbzzxxjsyycxcyjyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"indexId":1000000931247}]},"index":{"_id":1000000931247,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"931247","csiCode":"931247","tickerId":931247,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"中证信创","lastUpdated":"2024-12-25T07:35:57.954Z","followedNum":94,"basicDate":"2017-12-28T16:00:00.000Z","basicIndex":1000,"description":"中证信息技术应用创新产业指数选取不超过50只业务涉及基础硬件、基础软件、应用软件、信息安全、外部设备等细分领域的上市公司证券作为指数样本，反映信创产业上市公司证券的整体表现。","fullName":"中证信息技术应用创新产业指数","launchDate":"2012-12-20T16:00:00.000Z","rebalancingFrequency":"semi-annually","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208180439-931247_Index_Methodology_cn.pdf","hotSpot":"","series":"thematic","totalReturnIndexId":1000931247101,"factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931247factsheet.pdf","constituentsMarkets":["a"],"memoNum":8,"pinyin":"zzxc","hotSpots":[""]},"managerEmploymentList":[{"_id":"6a282e85adc6a664928b7d73","stockId":3000000024050,"source":"cn_info","declarationDate":"2025-05-14T16:00:00.000Z","appointmentDate":"2025-05-13T16:00:00.000Z","isEmployed":true,"managerId":7002606218000,"manager":{"_id":7002606218000,"name":"张放","tickerId":2606218000,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20782836","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company","blackenedNum":1},"fund":{"_id":3000000024050,"stockCode":"024050","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","tickerId":24050,"currency":"CNY","exchange":"jj","shortName":"华宝中证信息技术应用创新产业ETF发起式联接(024050)","name":"华宝中证信息技术应用创新产业交易型开放式指数证券投资基金发起式联接基金","inceptionDate":"2025-05-15T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000024050,"type":"f_as","f_tas":17753381.7477,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":0,"managerYearStartProfit":0.0018,"managerCagr":0.1109,"managerTotalProfit":0.1185,"indexYearStartProfit":0.008,"indexCagr":0.1121,"indexTotalProfit":0.1197}],"influencesList":[],"netValueList":[{"date":"2026-06-08T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1184},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.0876},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1253},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1591},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1582},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1653},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1621},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1612},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1911},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1875},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.2153},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.234},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.2108},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1894},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.2381},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.2474},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.2391},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.2193},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.2436},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.287},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.2575},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.2804},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.247},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.2494},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.2416},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.165},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1592},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1477},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1802},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1674},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1622},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1802},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1588},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1736},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1623},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1703},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1527},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1623},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1298},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1134},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.0935},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1131},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.0463},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.0374},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.0448},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.0772},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.0529},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.0743},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.0817},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.0757},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1062},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.0822},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.0564},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.121},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1617},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1893},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1523},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1835},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1701},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1953},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.207},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.2166},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1982},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1748},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1504},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1272},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1232},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1865},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.2229},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.2008},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1997},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.2023},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.2374},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.2438},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.2161},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.2161},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.2053},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1693},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1799},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1971},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.2244},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1982},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.253},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.2813},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.29},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.3045},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.2907},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.3124},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.3004},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.278},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.2639},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.2733},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.2948},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.3002},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.3115},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.2642},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.2857},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.2113},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1777},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1624},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1667},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1523},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1164},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.11},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1057},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1091},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1006},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.0939},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.0816},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.0846},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.0749},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.0769},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.0809},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.063},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.079},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1015},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.0854},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1086},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1173},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1286},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1137},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1008},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1006},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1235},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.141},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1384},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1325},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1405},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1402},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1313},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.0972},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1322},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1468},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1625},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1523},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1303},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1571},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1457},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1576},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1743},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1754},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.201},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1841},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.2},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.2143},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.2067},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1898},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1971},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1907},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1876},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1782},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1561},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1515},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1556},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1395},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1347},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1707},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1938},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1708},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.2151},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1994},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.2583},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.2304},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.2154},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.2092},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.2515},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.2199},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1885},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.2135},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1826},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1984},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.2067},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.2057},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1845},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1848},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1807},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.128},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1181},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1422},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1367},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.119},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1645},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1974},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.245},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.2368},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.2576},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.2276},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.2416},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.2455},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.2244},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1586},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1571},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1383},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1428},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1137},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.0991},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.103},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.098},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.0975},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.0803},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1106},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1153},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1027},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.1049},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.0986},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.0961},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.0838},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.0951},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.0823},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.0877},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.0744},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.0621},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.0624},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.0716},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.0772},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.0709},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.059},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.0569},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.0374},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.0488},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.0326},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.0358},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.036},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.0213},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.0226},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.024},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.0209},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.036},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.0519},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.0413},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.0458},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.04},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.0155},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":0.9981},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":0.9789},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":0.9934},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.0061},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.0101},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.0139},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":0.9991},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.0117},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.0161},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.0194},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.0509},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.0407},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.0478},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.0237},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.0165},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.0067},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":1.0285},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":0.9901},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":0.9974},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":0.9992},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":0.9987},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000024050,"lxr_nv_fc":0.9999}],"priceMetricsList":[{"stockId":1000000931247,"date":"2026-06-08T16:00:00.000Z","cp":1475.45},{"stockId":1000000931247,"date":"2026-06-07T16:00:00.000Z","cp":1432.34},{"date":"2026-06-04T16:00:00.000Z","stockId":1000000931247,"cp":1486.01},{"date":"2026-06-03T16:00:00.000Z","stockId":1000000931247,"cp":1534.73},{"stockId":1000000931247,"date":"2026-06-02T16:00:00.000Z","cp":1533.85},{"stockId":1000000931247,"date":"2026-06-01T16:00:00.000Z","cp":1544.6},{"stockId":1000000931247,"date":"2026-05-31T16:00:00.000Z","cp":1539.95},{"stockId":1000000931247,"date":"2026-05-28T16:00:00.000Z","cp":1539.13},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000931247,"cp":1581.69},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000931247,"cp":1576.73},{"date":"2026-05-25T16:00:00.000Z","stockId":1000000931247,"cp":1616.56},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000931247,"cp":1642.45},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000931247,"cp":1608.88},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000931247,"cp":1578.67},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000931247,"cp":1648.02},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000931247,"cp":1661.37},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000931247,"cp":1649.46},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000931247,"cp":1620.65},{"stockId":1000000931247,"date":"2026-05-13T16:00:00.000Z","cp":1656.04},{"stockId":1000000931247,"date":"2026-05-12T16:00:00.000Z","cp":1717.71},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000931247,"cp":1675.12},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000931247,"cp":1707.75},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000931247,"cp":1660.32},{"stockId":1000000931247,"date":"2026-05-06T16:00:00.000Z","cp":1664.6},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000931247,"cp":1653.66},{"stockId":1000000931247,"date":"2026-04-29T16:00:00.000Z","cp":1544.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000931247,"cp":1536.18},{"stockId":1000000931247,"date":"2026-04-27T16:00:00.000Z","cp":1520.01},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000931247,"cp":1566.25},{"stockId":1000000931247,"date":"2026-04-23T16:00:00.000Z","cp":1547.51},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000931247,"cp":1539.59},{"stockId":1000000931247,"date":"2026-04-21T16:00:00.000Z","cp":1565.3},{"stockId":1000000931247,"date":"2026-04-20T16:00:00.000Z","cp":1534.78},{"stockId":1000000931247,"date":"2026-04-19T16:00:00.000Z","cp":1556.82},{"stockId":1000000931247,"date":"2026-04-16T16:00:00.000Z","cp":1540.99},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000931247,"cp":1551.87},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000931247,"cp":1527.59},{"stockId":1000000931247,"date":"2026-04-13T16:00:00.000Z","cp":1541.2},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000931247,"cp":1494.97},{"stockId":1000000931247,"date":"2026-04-09T16:00:00.000Z","cp":1471.66},{"stockId":1000000931247,"date":"2026-04-08T16:00:00.000Z","cp":1443.44},{"stockId":1000000931247,"date":"2026-04-07T16:00:00.000Z","cp":1471.15},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000931247,"cp":1376.63},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000931247,"cp":1363.91},{"stockId":1000000931247,"date":"2026-04-01T16:00:00.000Z","cp":1374.43},{"stockId":1000000931247,"date":"2026-03-31T16:00:00.000Z","cp":1420.03},{"stockId":1000000931247,"date":"2026-03-30T16:00:00.000Z","cp":1385.74},{"stockId":1000000931247,"date":"2026-03-29T16:00:00.000Z","cp":1416.23},{"stockId":1000000931247,"date":"2026-03-26T16:00:00.000Z","cp":1426.74},{"stockId":1000000931247,"date":"2026-03-25T16:00:00.000Z","cp":1418.2},{"stockId":1000000931247,"date":"2026-03-24T16:00:00.000Z","cp":1461.32},{"stockId":1000000931247,"date":"2026-03-23T16:00:00.000Z","cp":1427.31},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000931247,"cp":1390.74},{"stockId":1000000931247,"date":"2026-03-19T16:00:00.000Z","cp":1477.05},{"stockId":1000000931247,"date":"2026-03-18T16:00:00.000Z","cp":1534.9},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000931247,"cp":1573.45},{"stockId":1000000931247,"date":"2026-03-16T16:00:00.000Z","cp":1520.76},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000931247,"cp":1564.8},{"stockId":1000000931247,"date":"2026-03-12T16:00:00.000Z","cp":1545.57},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000931247,"cp":1581.37},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000931247,"cp":1597.84},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000931247,"cp":1611.22},{"stockId":1000000931247,"date":"2026-03-08T16:00:00.000Z","cp":1585.02},{"stockId":1000000931247,"date":"2026-03-05T16:00:00.000Z","cp":1551.56},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000931247,"cp":1516.99},{"stockId":1000000931247,"date":"2026-03-03T16:00:00.000Z","cp":1484.72},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000931247,"cp":1478.74},{"stockId":1000000931247,"date":"2026-03-01T16:00:00.000Z","cp":1568.91},{"stockId":1000000931247,"date":"2026-02-26T16:00:00.000Z","cp":1620.83},{"stockId":1000000931247,"date":"2026-02-25T16:00:00.000Z","cp":1589.33},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000931247,"cp":1587.8},{"stockId":1000000931247,"date":"2026-02-23T16:00:00.000Z","cp":1591.75},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000931247,"cp":1641.75},{"stockId":1000000931247,"date":"2026-02-11T16:00:00.000Z","cp":1650.88},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000931247,"cp":1610.76},{"stockId":1000000931247,"date":"2026-02-09T16:00:00.000Z","cp":1610.79},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000931247,"cp":1597.36},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000931247,"cp":1546.15},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000931247,"cp":1561.33},{"stockId":1000000931247,"date":"2026-02-03T16:00:00.000Z","cp":1585.86},{"stockId":1000000931247,"date":"2026-02-02T16:00:00.000Z","cp":1624.4},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000931247,"cp":1587.1},{"stockId":1000000931247,"date":"2026-01-29T16:00:00.000Z","cp":1664.63},{"stockId":1000000931247,"date":"2026-01-28T16:00:00.000Z","cp":1704.59},{"stockId":1000000931247,"date":"2026-01-27T16:00:00.000Z","cp":1716.94},{"stockId":1000000931247,"date":"2026-01-26T16:00:00.000Z","cp":1737.47},{"stockId":1000000931247,"date":"2026-01-25T16:00:00.000Z","cp":1718.18},{"stockId":1000000931247,"date":"2026-01-22T16:00:00.000Z","cp":1749.23},{"stockId":1000000931247,"date":"2026-01-21T16:00:00.000Z","cp":1732.81},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000931247,"cp":1701.07},{"stockId":1000000931247,"date":"2026-01-19T16:00:00.000Z","cp":1679.99},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000931247,"cp":1693.49},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000931247,"cp":1724.46},{"stockId":1000000931247,"date":"2026-01-14T16:00:00.000Z","cp":1733.36},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000931247,"cp":1748.64},{"stockId":1000000931247,"date":"2026-01-12T16:00:00.000Z","cp":1677.16},{"stockId":1000000931247,"date":"2026-01-11T16:00:00.000Z","cp":1708.61},{"stockId":1000000931247,"date":"2026-01-08T16:00:00.000Z","cp":1602.48},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000931247,"cp":1551.44},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000931247,"cp":1530.17},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000931247,"cp":1536.15},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000931247,"cp":1514.72},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000931247,"cp":1463.69},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000931247,"cp":1454.52},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000931247,"cp":1448.42},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000931247,"cp":1453.19},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000931247,"cp":1441.13},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000931247,"cp":1431.63},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000931247,"cp":1414.56},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000931247,"cp":1418.49},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000931247,"cp":1405.54},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000931247,"cp":1408.18},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000931247,"cp":1413.96},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000931247,"cp":1388.57},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000931247,"cp":1410.93},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000931247,"cp":1442.32},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000931247,"cp":1420.2},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000931247,"cp":1452.77},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000931247,"cp":1465.31},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000931247,"cp":1481.17},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000931247,"cp":1459.17},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000931247,"cp":1441.17},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000931247,"cp":1440.5595},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000931247,"cp":1472.8404},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000931247,"cp":1497.8},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000931247,"cp":1494},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000931247,"cp":1485.84},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000931247,"cp":1497.07},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000931247,"cp":1496.88},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000931247,"cp":1484},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000931247,"cp":1436.04},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000931247,"cp":1485.77},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000931247,"cp":1506.38},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000931247,"cp":1528.52},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000931247,"cp":1514.17},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000931247,"cp":1483.37},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000931247,"cp":1521.32},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000931247,"cp":1505.17},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000931247,"cp":1522.25},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000931247,"cp":1545.6},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000931247,"cp":1546.99},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000931247,"cp":1582.81},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000931247,"cp":1559.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000931247,"cp":1582.25},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000931247,"cp":1602.83},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000931247,"cp":1592.07},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000931247,"cp":1567.64},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000931247,"cp":1577.68},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000931247,"cp":1568.57},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000931247,"cp":1563.83},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000931247,"cp":1550.3},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000931247,"cp":1518.95},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000931247,"cp":1512.39},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000931247,"cp":1518.46},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000931247,"cp":1495.87},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000931247,"cp":1488.8},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000931247,"cp":1540.16},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000931247,"cp":1573.2},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000931247,"cp":1540.23},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000931247,"cp":1605.64},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000931247,"cp":1581.69},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000931247,"cp":1665.51},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000931247,"cp":1625.63},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000931247,"cp":1604.35},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000931247,"cp":1595.06},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000931247,"cp":1655.6},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000931247,"cp":1610.77},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000931247,"cp":1566.29},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000931247,"cp":1601.29},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000931247,"cp":1557.83},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000931247,"cp":1580.22},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000931247,"cp":1591.52},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000931247,"cp":1590.36},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000931247,"cp":1559.72},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000931247,"cp":1559.78},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000931247,"cp":1553.79},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000931247,"cp":1478.93},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000931247,"cp":1464.65},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000931247,"cp":1498.46},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000931247,"cp":1490.52},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000931247,"cp":1465.42},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000931247,"cp":1530.3},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000931247,"cp":1576.52},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000931247,"cp":1643.98},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000931247,"cp":1628.98},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000931247,"cp":1658.25},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000931247,"cp":1615.04},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000931247,"cp":1634.85},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000931247,"cp":1640.39},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000931247,"cp":1609.79},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000931247,"cp":1516.94},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000931247,"cp":1514.99},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000931247,"cp":1487.71},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000931247,"cp":1494.46},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000931247,"cp":1453.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000931247,"cp":1432.53},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000931247,"cp":1437.75},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000931247,"cp":1430.34},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000931247,"cp":1430.33},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000931247,"cp":1405.62},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000931247,"cp":1450.16},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000931247,"cp":1456.83},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000931247,"cp":1439.27},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000931247,"cp":1442},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000931247,"cp":1432.98},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000931247,"cp":1429.61},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000931247,"cp":1412.03},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000931247,"cp":1428.8},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000931247,"cp":1409.73},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000931247,"cp":1417.45},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000931247,"cp":1398.25},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000931247,"cp":1379.95},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000931247,"cp":1382.83},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000931247,"cp":1396.03},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000931247,"cp":1404.17},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000931247,"cp":1395.37},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000931247,"cp":1377.88},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000931247,"cp":1376.27},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000931247,"cp":1348.03},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000931247,"cp":1363.09},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000931247,"cp":1339.65},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000931247,"cp":1344.27},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000931247,"cp":1344.44},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000931247,"cp":1323.37},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000931247,"cp":1324.97},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000931247,"cp":1326.98},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000931247,"cp":1323.36},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000931247,"cp":1344.09},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000931247,"cp":1366.47},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000931247,"cp":1351.45},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000931247,"cp":1357.04},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000931247,"cp":1348.9},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000931247,"cp":1314.73},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000931247,"cp":1290.52},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000931247,"cp":1264},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000931247,"cp":1283.88},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000931247,"cp":1301.5},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000931247,"cp":1307.04},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000931247,"cp":1312.24},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000931247,"cp":1291.31},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000931247,"cp":1312.24},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000931247,"cp":1318.69},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000931247,"cp":1321.5},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000931247,"cp":1352.85},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000931247,"cp":1338.75},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000931247,"cp":1346.11},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000931247,"cp":1315.05},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000931247,"cp":1305.48},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000931247,"cp":1296.04},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000931247,"cp":1318.5},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000931247,"cp":1268.66},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000931247,"cp":1278.64},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000931247,"cp":1293.35},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000931247,"cp":1278.06},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000931247,"cp":1298.6598},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000931247,"cp":1312.5438},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000931247,"cp":1321.1866},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000931247,"cp":1317.545},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000931247,"cp":1317.7065},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000931247,"cp":1326.3852},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000931247,"cp":1369.1236},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000931247,"cp":1361.2818},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000931247,"cp":1369.42},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000931247,"cp":1350.12},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000931247,"cp":1383.43},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000931247,"cp":1374.28},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000931247,"cp":1385.72},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000931247,"cp":1343.63},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000931247,"cp":1316.47},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000931247,"cp":1303.67},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000931247,"cp":1316.3},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000931247,"cp":1300.73},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000931247,"cp":1334.19},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000931247,"cp":1330.98},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000931247,"cp":1349.54},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000931247,"cp":1314.94},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000931247,"cp":1323.59},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000931247,"cp":1313.91},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000931247,"cp":1326.8},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000931247,"cp":1345.94},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000931247,"cp":1336.8},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000931247,"cp":1314.66},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000931247,"cp":1296.5},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000931247,"cp":1245.25},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000931247,"cp":1238.13},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000931247,"cp":1397.52},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000931247,"cp":1405.46},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000931247,"cp":1402.01},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000931247,"cp":1418.53},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000931247,"cp":1417.75},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000931247,"cp":1428.29},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000931247,"cp":1431.44},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000931247,"cp":1434.24},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000931247,"cp":1457.67},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000931247,"cp":1475.33},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000931247,"cp":1528.69},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000931247,"cp":1543.82},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000931247,"cp":1567.58},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000931247,"cp":1565.47},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000931247,"cp":1573.64},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000931247,"cp":1551.16},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000931247,"cp":1592.73},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000931247,"cp":1593.51},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000931247,"cp":1601.97},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000931247,"cp":1639.3},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000931247,"cp":1654.56},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000931247,"cp":1563.34},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000931247,"cp":1545.89},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000931247,"cp":1504.96},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000931247,"cp":1507.72},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000931247,"cp":1601.22},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000931247,"cp":1629.6},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000931247,"cp":1615.63},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000931247,"cp":1643.45},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000931247,"cp":1658.11},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000931247,"cp":1575.77},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000931247,"cp":1570.53},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000931247,"cp":1525.16},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000931247,"cp":1591.06},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000931247,"cp":1583.12},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000931247,"cp":1510.23},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000931247,"cp":1526.67},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000931247,"cp":1481.95},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000931247,"cp":1501.32},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000931247,"cp":1434.78},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000931247,"cp":1385.85},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000931247,"cp":1334.7},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000931247,"cp":1239.93},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000931247,"cp":1245.17},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000931247,"cp":1202.21},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000931247,"cp":1210.79},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000931247,"cp":1223.03},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000931247,"cp":1209.98},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000931247,"cp":1203.74},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000931247,"cp":1203.23},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000931247,"cp":1211.55},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000931247,"cp":1217.05},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000931247,"cp":1153.67},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000931247,"cp":1144.56},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000931247,"cp":1180.08},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000931247,"cp":1170.68},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000931247,"cp":1181.57},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000931247,"cp":1146.93},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000931247,"cp":1159.03},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000931247,"cp":1212.44},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000931247,"cp":1276.07},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000931247,"cp":1328.7},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000931247,"cp":1335.42},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000931247,"cp":1351.84},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000931247,"cp":1329.69},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000931247,"cp":1338.45},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000931247,"cp":1326.76},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000931247,"cp":1370.59},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000931247,"cp":1353.29},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000931247,"cp":1323.1647},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000931247,"cp":1306.4343},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000931247,"cp":1330.8144},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000931247,"cp":1357.2617},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000931247,"cp":1398.5586},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000931247,"cp":1389.24},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000931247,"cp":1396.22},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000931247,"cp":1374.02},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000931247,"cp":1394.45},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000931247,"cp":1374.92},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000931247,"cp":1359.34},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000931247,"cp":1370.05},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000931247,"cp":1384.5819},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000931247,"cp":1370.44},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000931247,"cp":1327.09},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000931247,"cp":1338.94},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000931247,"cp":1291.96},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000931247,"cp":1325.35},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000931247,"cp":1326.87},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000931247,"cp":1369.14},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000931247,"cp":1343.82},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000931247,"cp":1318.3},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000931247,"cp":1283.37},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000931247,"cp":1341.49},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000931247,"cp":1381.4},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000931247,"cp":1443.24},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000931247,"cp":1430.6},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000931247,"cp":1464.28},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000931247,"cp":1379.55},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000931247,"cp":1352.53},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000931247,"cp":1303.85},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000931247,"cp":1289.7},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000931247,"cp":1218.15},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000931247,"cp":1190.23},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000931247,"cp":1253.91},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000931247,"cp":1228.08},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000931247,"cp":1224},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000931247,"cp":1228.19},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000931247,"cp":1209.43},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000931247,"cp":1198.02},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000931247,"cp":1218.16},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000931247,"cp":1228.89},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000931247,"cp":1257.85},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000931247,"cp":1233.94},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000931247,"cp":1163.81},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000931247,"cp":1149.77},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000931247,"cp":1162.54},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000931247,"cp":1178.43},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000931247,"cp":1130.25},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000931247,"cp":1196.88},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000931247,"cp":1252.24},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000931247,"cp":1305.5},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000931247,"cp":1142.72},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000931247,"cp":1005.14},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000931247,"cp":927.51},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000931247,"cp":894.36},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000931247,"cp":886.49},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000931247,"cp":857.02},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000931247,"cp":854.88},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000931247,"cp":846.53},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000931247,"cp":824.95},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000931247,"cp":831.65},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000931247,"cp":842.84},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000931247,"cp":846.41},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000931247,"cp":842.35},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000931247,"cp":822.38},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000931247,"cp":828.93},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000931247,"cp":844.64},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000931247,"cp":836.62},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000931247,"cp":842.58},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000931247,"cp":829.68},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000931247,"cp":858.37},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000931247,"cp":833.53},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000931247,"cp":821.47},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000931247,"cp":817.72},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000931247,"cp":830.77},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000931247,"cp":837.86},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000931247,"cp":828.26},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000931247,"cp":846.74},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000931247,"cp":852},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000931247,"cp":871.78},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000931247,"cp":863.18},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000931247,"cp":869.75},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000931247,"cp":857.04},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000931247,"cp":866.01},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000931247,"cp":861.91},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000931247,"cp":870.42},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000931247,"cp":880.54},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000931247,"cp":886.45},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000931247,"cp":896.6},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000931247,"cp":883.71},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000931247,"cp":915.71},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000931247,"cp":931.76},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000931247,"cp":937.37},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000931247,"cp":897.04},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000931247,"cp":894.45},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000931247,"cp":899.71},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000931247,"cp":898.46},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000931247,"cp":896.43},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000931247,"cp":910.53},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000931247,"cp":936.52},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000931247,"cp":922.58},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000931247,"cp":901},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000931247,"cp":902.53},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000931247,"cp":910.98},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000931247,"cp":887.12},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000931247,"cp":902.14},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000931247,"cp":914.87},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000931247,"cp":894.81},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000931247,"cp":896.41},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000931247,"cp":877.14},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000931247,"cp":904.74},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000931247,"cp":894.35},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000931247,"cp":918.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000931247,"cp":932.6},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000931247,"cp":930.53},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000931247,"cp":936.37},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000931247,"cp":947.54},{"stockId":1000000931247,"date":"2024-06-25T16:00:00.000Z","cp":962.87},{"stockId":1000000931247,"date":"2024-06-24T16:00:00.000Z","cp":915.84},{"stockId":1000000931247,"date":"2024-06-23T16:00:00.000Z","cp":940.02},{"stockId":1000000931247,"date":"2024-06-20T16:00:00.000Z","cp":973.57},{"stockId":1000000931247,"date":"2024-06-19T16:00:00.000Z","cp":972.52},{"stockId":1000000931247,"date":"2024-06-18T16:00:00.000Z","cp":994.95},{"stockId":1000000931247,"date":"2024-06-17T16:00:00.000Z","cp":998.48},{"stockId":1000000931247,"date":"2024-06-16T16:00:00.000Z","cp":986.93},{"stockId":1000000931247,"date":"2024-06-13T16:00:00.000Z","cp":987.46},{"stockId":1000000931247,"date":"2024-06-12T16:00:00.000Z","cp":978.69},{"stockId":1000000931247,"date":"2024-06-11T16:00:00.000Z","cp":976.3},{"stockId":1000000931247,"date":"2024-06-10T16:00:00.000Z","cp":976.23}]}