window.pageData = {"fund":{"_id":3000000024146,"stockCode":"024146","masterFundShortName":"富国深证100ETF联接","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","tickerId":24146,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"富国深证100ETF联接A","name":"富国深证100交易型开放式指数证券投资基金联接基金","pinyin":"fgsz100jyxkfszszqtzjjljjj","setUpAssetScale":599364907.88,"setUpDate":"2025-06-17T16:00:00.000Z","setUpShares":599364907.88,"inceptionDate":"2025-06-19T16:00:00.000Z","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000399330,"index":{"stockCode":"399330","stockType":"index","exchange":"sz","areaCode":"cn","tickerId":399330,"name":"深证100","rebalancingFrequency":"semi-annually"},"managers":[{"name":"张圣贤","stockType":"fund_manager","stockCode":"db20068010","exchange":"fm","tickerId":261924151810}],"targetFunds":[{"shortName":"富国深证100ETF(159211)","stockType":"fund","stockCode":"159211","exchange":"sz","tickerId":159211}],"hotMetrics":{"fpr":{"stockId":3000000024146,"type":"fpr","f_cagr_p_r_fs_ssc":1491,"f_cagr_p_r_fs_ssrp":0.026174496644295303,"f_p_r_m1_ssc":1502,"f_p_r_m1_ssrp":0.1692205196535643,"f_p_r_m3_ssc":1434,"f_p_r_m3_ssrp":0.05722260990928123,"f_p_r_m6_ssc":1330,"f_p_r_m6_ssrp":0.14973664409330323,"f_p_r_fys_ssc":1364,"f_p_r_fys_ssrp":0.10564930300807043},"fp":{"stockId":3000000024146,"type":"fp","last_data_date":"2026-06-08T16:00:00.000Z","f_cagr_p_r_fs":0.4247000000000003,"f_p_r_m1":0.019098712446352195,"f_p_r_m3":0.14765587240212685,"f_p_r_m6":0.1266903914590749,"f_p_r_fys":0.13359325270528366},"ff":{"stockId":3000000024146,"type":"ff","f_fr_d":"2025-06-19T16:00:00.000Z","f_m_fr":0.0015,"f_c_fr":0.0005,"f_mac_fr":0.002},"f_nlacan":{"stockId":3000000024146,"type":"f_nlacan","f_nv_d":"2026-06-08T16:00:00.000Z","f_nv":1.4247,"f_nv_cr":0.026071299963989825},"f_as":{"stockId":3000000024146,"type":"f_as","f_tas":10022089.0059,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000024147,"name":"富国深证100交易型开放式指数证券投资基金联接基金","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"024147","tickerId":24147,"shortName":"富国深证100ETF联接C","currency":"CNY","__csrcFundId":15148,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-06-05T17:11:03.780Z","inceptionDate":"2025-06-19T16:00:00.000Z","pinyin":"fgsz100jyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"indexId":1000000399330}]},"index":{"_id":1000000399330,"stockCode":"399330","stockType":"index","fsTableType":"hybrid","exchange":"sz","source":"cni","followedNum":2330,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":399330,"name":"深证100","indexMethodology":"http://www.cnindex.com.cn/docs/gz_399330.pdf","launchDate":"2006-01-23T16:00:00.000Z","lastUpdated":"2024-05-16T10:28:42.167Z","baseDate":"2002-12-30T16:00:00.000Z","basePoint":1000,"description":"深证100由深圳证券市场中市值大、流动性好的100只股票组成，定位旗舰型指数，表征创新型、成长型龙头企业。","indexUniverse":"深市A股","selectionCriteria":"剔除成交额后10%的股票，选取总市值排名前100名","series":"size","factsheet":"http://www.cnindex.com.cn/html2pdf/preview/jj_399330.pdf","currency":"CNY","totalReturnIndexId":1000000399004,"rebalancingFrequency":"semi-annually","memoNum":23,"constituentsMarkets":["a"],"pinyin":"sz100","calculationMethod":"paasche"},"managerEmploymentList":[{"_id":"6a297d67a0e5f15cf2a40ad8","stockId":3000000024146,"source":"cn_info","declarationDate":"2025-06-18T16:00:00.000Z","appointmentDate":"2025-06-17T16:00:00.000Z","isEmployed":true,"managerId":7261924151810,"manager":{"_id":7261924151810,"name":"张圣贤","tickerId":261924151810,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20068010","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000024146,"stockCode":"024146","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","tickerId":24146,"currency":"CNY","exchange":"jj","shortName":"富国深证100ETF联接(024146)","name":"富国深证100交易型开放式指数证券投资基金联接基金","inceptionDate":"2025-06-19T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000024146,"type":"f_as","f_fr_d":"2025-06-19T16:00:00.000Z","f_m_fr":0.0015,"f_c_fr":0.0005,"f_mac_fr":0.002,"f_tas":10022089.0059,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":11,"managerYearStartProfit":0.1087,"managerCagr":0.3934,"managerTotalProfit":0.3934,"indexYearStartProfit":0.1203,"indexCagr":0.4817,"indexTotalProfit":0.4817}],"influencesList":[],"netValueList":[{"date":"2026-06-09T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.3934},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.4247},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.3885},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.4235},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.4592},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.4653},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.4522},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.4208},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.4455},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.4585},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.4453},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.4484},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.4374},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.4124},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.3819},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.4007},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.4028},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.4043},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.4128},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.4234},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.4477},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.4255},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.4274},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.398},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.4067},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.3944},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.3748},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.3779},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.3543},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.3677},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.3654},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.3772},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.3829},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.3629},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.3576},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.3535},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.3464},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.3205},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.3315},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.3125},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.3048},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2691},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2734},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2217},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2229},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2327},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2488},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2303},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.248},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2546},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2446},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2604},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2399},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2296},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2691},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2602},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2764},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2641},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2801},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2732},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2741},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2817},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2683},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2414},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2524},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.246},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2301},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.243},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2663},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2653},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2791},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2791},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2693},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2514},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2646},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2582},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2676},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2676},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2445},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.252},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2622},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2572},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2432},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2632},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2624},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2613},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2647},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2658},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.272},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2778},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2739},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2705},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2837},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2852},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2865},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2774},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.276},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2907},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2808},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2731},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2862},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2914},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2792},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2568},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2704},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2645},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2704},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2675},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2668},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2631},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2608},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2431},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2369},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2575},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.228},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2439},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2572},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2495},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2658},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2645},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2674},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2522},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.241},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2335},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2423},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2474},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2325},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2265},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.232},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2134},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.1973},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.1968},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2297},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2387},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2353},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2431},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2495},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2755},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2562},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2577},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2727},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2721},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2794},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2593},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2536},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2719},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2711},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2924},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.308},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2858},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2887},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2733},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2478},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2464},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2521},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2252},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2125},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2466},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2434},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2223},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2506},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2654},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.302},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2863},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2838},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2587},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2799},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2674},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2481},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2463},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2408},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2372},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2483},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2339},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2332},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2205},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2313},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.192},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.1887},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2042},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2021},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.1613},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.1926},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.1938},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2158},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.2037},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.1887},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.163},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.1768},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.1745},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.1503},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.1252},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.122},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.1114},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.1122},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.0949},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.0817},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.0873},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.0685},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.0619},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.0481},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.0498},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.0517},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.0489},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.0431},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.0419},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.0434},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.0654},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.0731},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.0648},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.0625},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.0665},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.0575},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.0595},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.0489},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.0409},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.0346},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.0209},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.0237},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.0155},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.0171},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.012},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.0075},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.0065},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":0.9965},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.0015},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.0015},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.0001},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.0001},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.0001},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1.0001},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000024146,"lxr_nv_fc":1}],"priceMetricsList":[{"date":"2026-06-09T16:00:00.000Z","stockId":1000000399330,"cp":6517.26},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000399330,"cp":6678.11},{"stockId":1000000399330,"date":"2026-06-07T16:00:00.000Z","cp":6491.86},{"stockId":1000000399330,"date":"2026-06-04T16:00:00.000Z","cp":6672.6},{"stockId":1000000399330,"date":"2026-06-03T16:00:00.000Z","cp":6853.29},{"stockId":1000000399330,"date":"2026-06-02T16:00:00.000Z","cp":6882},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000399330,"cp":6817.13},{"date":"2026-05-31T16:00:00.000Z","stockId":1000000399330,"cp":6660.24},{"stockId":1000000399330,"date":"2026-05-28T16:00:00.000Z","cp":6783.45},{"stockId":1000000399330,"date":"2026-05-27T16:00:00.000Z","cp":6849.61},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000399330,"cp":6782.45},{"stockId":1000000399330,"date":"2026-05-25T16:00:00.000Z","cp":6799.81},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000399330,"cp":6744.72},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000399330,"cp":6617.11},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000399330,"cp":6462.06},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000399330,"cp":6556.63},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000399330,"cp":6568.92},{"stockId":1000000399330,"date":"2026-05-17T16:00:00.000Z","cp":6577.24},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000399330,"cp":6620.19},{"stockId":1000000399330,"date":"2026-05-13T16:00:00.000Z","cp":6673.46},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000399330,"cp":6794.94},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000399330,"cp":6683.73},{"stockId":1000000399330,"date":"2026-05-10T16:00:00.000Z","cp":6690.18},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000399330,"cp":6543.77},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000399330,"cp":6586.73},{"stockId":1000000399330,"date":"2026-05-05T16:00:00.000Z","cp":6525.75},{"stockId":1000000399330,"date":"2026-04-29T16:00:00.000Z","cp":6427.41},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000399330,"cp":6443.75},{"stockId":1000000399330,"date":"2026-04-27T16:00:00.000Z","cp":6326.16},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000399330,"cp":6388.08},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000399330,"cp":6376.12},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000399330,"cp":6435.3},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000399330,"cp":6464.08},{"stockId":1000000399330,"date":"2026-04-20T16:00:00.000Z","cp":6376.3},{"stockId":1000000399330,"date":"2026-04-19T16:00:00.000Z","cp":6350.46},{"stockId":1000000399330,"date":"2026-04-16T16:00:00.000Z","cp":6325.45},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000399330,"cp":6291.53},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000399330,"cp":6162.38},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000399330,"cp":6216.77},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000399330,"cp":6122.79},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000399330,"cp":6083.51},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000399330,"cp":5908},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000399330,"cp":5928},{"stockId":1000000399330,"date":"2026-04-06T16:00:00.000Z","cp":5673.37},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000399330,"cp":5679.8},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000399330,"cp":5727.73},{"stockId":1000000399330,"date":"2026-03-31T16:00:00.000Z","cp":5807.48},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000399330,"cp":5715.86},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000399330,"cp":5803.09},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000399330,"cp":5835.77},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000399330,"cp":5786.62},{"stockId":1000000399330,"date":"2026-03-24T16:00:00.000Z","cp":5864.31},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000399330,"cp":5762.64},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000399330,"cp":5711.91},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000399330,"cp":5907.76},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000399330,"cp":5863.49},{"stockId":1000000399330,"date":"2026-03-17T16:00:00.000Z","cp":5943.97},{"stockId":1000000399330,"date":"2026-03-16T16:00:00.000Z","cp":5881.05},{"stockId":1000000399330,"date":"2026-03-15T16:00:00.000Z","cp":5962.21},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000399330,"cp":5919.62},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000399330,"cp":5924.25},{"stockId":1000000399330,"date":"2026-03-10T16:00:00.000Z","cp":5962.41},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000399330,"cp":5895.19},{"stockId":1000000399330,"date":"2026-03-08T16:00:00.000Z","cp":5761.02},{"stockId":1000000399330,"date":"2026-03-05T16:00:00.000Z","cp":5816.8},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000399330,"cp":5784.97},{"stockId":1000000399330,"date":"2026-03-03T16:00:00.000Z","cp":5701.09},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000399330,"cp":5765.11},{"stockId":1000000399330,"date":"2026-03-01T16:00:00.000Z","cp":5879.84},{"stockId":1000000399330,"date":"2026-02-26T16:00:00.000Z","cp":5873.75},{"stockId":1000000399330,"date":"2026-02-25T16:00:00.000Z","cp":5937.55},{"stockId":1000000399330,"date":"2026-02-24T16:00:00.000Z","cp":5937.55},{"stockId":1000000399330,"date":"2026-02-23T16:00:00.000Z","cp":5888.82},{"stockId":1000000399330,"date":"2026-02-12T16:00:00.000Z","cp":5799.69},{"stockId":1000000399330,"date":"2026-02-11T16:00:00.000Z","cp":5864.66},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000399330,"cp":5833.7},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000399330,"cp":5881.28},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000399330,"cp":5880.68},{"stockId":1000000399330,"date":"2026-02-05T16:00:00.000Z","cp":5766.65},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000399330,"cp":5803.73},{"stockId":1000000399330,"date":"2026-02-03T16:00:00.000Z","cp":5854.23},{"stockId":1000000399330,"date":"2026-02-02T16:00:00.000Z","cp":5829.95},{"stockId":1000000399330,"date":"2026-02-01T16:00:00.000Z","cp":5761.17},{"stockId":1000000399330,"date":"2026-01-29T16:00:00.000Z","cp":5858.28},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000399330,"cp":5854.31},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000399330,"cp":5847.99},{"stockId":1000000399330,"date":"2026-01-26T16:00:00.000Z","cp":5863.85},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000399330,"cp":5868.33},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000399330,"cp":5898.63},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000399330,"cp":5927.96},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000399330,"cp":5907.94},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000399330,"cp":5890.8},{"stockId":1000000399330,"date":"2026-01-18T16:00:00.000Z","cp":5956.31},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000399330,"cp":5963.1},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000399330,"cp":5970.05},{"stockId":1000000399330,"date":"2026-01-13T16:00:00.000Z","cp":5926.09},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000399330,"cp":5918.98},{"stockId":1000000399330,"date":"2026-01-11T16:00:00.000Z","cp":5991.23},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000399330,"cp":5940.27},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000399330,"cp":5902.11},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000399330,"cp":5965.76},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000399330,"cp":5989.61},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000399330,"cp":5928.32},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000399330,"cp":5817.47},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000399330,"cp":5879.46},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000399330,"cp":5850.58},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000399330,"cp":5880.37},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000399330,"cp":5865.84},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000399330,"cp":5862.12},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000399330,"cp":5844.22},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000399330,"cp":5832.28},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000399330,"cp":5746.36},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000399330,"cp":5715.84},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000399330,"cp":5819.63},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000399330,"cp":5676.14},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000399330,"cp":5754.27},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000399330,"cp":5819.62},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000399330,"cp":5780.56},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000399330,"cp":5860.45},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000399330,"cp":5854.07},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000399330,"cp":5868.39},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000399330,"cp":5792.43},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000399330,"cp":5737.41},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000399330,"cp":5700.59},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000399330,"cp":5743.15},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000399330,"cp":5768.01},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000399330,"cp":5694},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000399330,"cp":5664.54},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000399330,"cp":5690.56},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000399330,"cp":5598.91},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000399330,"cp":5520},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000399330,"cp":5516.2},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000399330,"cp":5678.25},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000399330,"cp":5721.75},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000399330,"cp":5704.79},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000399330,"cp":5744.69},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000399330,"cp":5775.75},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000399330,"cp":5901.94},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000399330,"cp":5807.07},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000399330,"cp":5814.44},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000399330,"cp":5887.8},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000399330,"cp":5883.08},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000399330,"cp":5918.89},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000399330,"cp":5819.31},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000399330,"cp":5791.11},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000399330,"cp":5881.42},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000399330,"cp":5877.96},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000399330,"cp":5982.29},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000399330,"cp":6058.43},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000399330,"cp":5948.36},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000399330,"cp":5961.66},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000399330,"cp":5885.04},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000399330,"cp":5761.03},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000399330,"cp":5753.3},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000399330,"cp":5780.83},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000399330,"cp":5648.43},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000399330,"cp":5589.59},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000399330,"cp":5758.65},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000399330,"cp":5743.68},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000399330,"cp":5640.13},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000399330,"cp":5780.89},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000399330,"cp":5856.24},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000399330,"cp":6038.3},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000399330,"cp":5958.53},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000399330,"cp":5952.04},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000399330,"cp":5827.23},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000399330,"cp":5927.41},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000399330,"cp":5867.66},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000399330,"cp":5772.02},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000399330,"cp":5764.89},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000399330,"cp":5735.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000399330,"cp":5718.14},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000399330,"cp":5773.09},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000399330,"cp":5701.92},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000399330,"cp":5698.4},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000399330,"cp":5636.2},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000399330,"cp":5688.15},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000399330,"cp":5495.5},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000399330,"cp":5480.7},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000399330,"cp":5555.33},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000399330,"cp":5543.9},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000399330,"cp":5335.66},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000399330,"cp":5495.06},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000399330,"cp":5500.22},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000399330,"cp":5608.28},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000399330,"cp":5548.61},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000399330,"cp":5479.45},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000399330,"cp":5353.84},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000399330,"cp":5420.79},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000399330,"cp":5410.28},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000399330,"cp":5291.69},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000399330,"cp":5171.27},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000399330,"cp":5155.09},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000399330,"cp":5104.54},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000399330,"cp":5108.32},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000399330,"cp":5023.26},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000399330,"cp":4957.38},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000399330,"cp":4984.24},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000399330,"cp":4892.32},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000399330,"cp":4860.36},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000399330,"cp":4793.24},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000399330,"cp":4803.49},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000399330,"cp":4812.82},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000399330,"cp":4799.01},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000399330,"cp":4770.2},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000399330,"cp":4762.87},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000399330,"cp":4772.8},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000399330,"cp":4879.55},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000399330,"cp":4916.67},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000399330,"cp":4877.89},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000399330,"cp":4864.38},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000399330,"cp":4887.21},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000399330,"cp":4843.75},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000399330,"cp":4855.83},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000399330,"cp":4805.57},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000399330,"cp":4766.5},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000399330,"cp":4744.09},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000399330,"cp":4680.31},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000399330,"cp":4695.83},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000399330,"cp":4658.37},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000399330,"cp":4665.49},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000399330,"cp":4640.74},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000399330,"cp":4616.74},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000399330,"cp":4611.98},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000399330,"cp":4548.96},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000399330,"cp":4593.96},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000399330,"cp":4598.06},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000399330,"cp":4526.75},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000399330,"cp":4543.74},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000399330,"cp":4543.86},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000399330,"cp":4517.13},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000399330,"cp":4513.49},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000399330,"cp":4543.05},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000399330,"cp":4461.24},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000399330,"cp":4397.53},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000399330,"cp":4398.38},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000399330,"cp":4403.76},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000399330,"cp":4450.85},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000399330,"cp":4435.75},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000399330,"cp":4439.92},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000399330,"cp":4434.74},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000399330,"cp":4482.1},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000399330,"cp":4494.14},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000399330,"cp":4449.96},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000399330,"cp":4486.14},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000399330,"cp":4467.63},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000399330,"cp":4479.09},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000399330,"cp":4458.68},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000399330,"cp":4423.41},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000399330,"cp":4422.6},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000399330,"cp":4456.91},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000399330,"cp":4420.22},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000399330,"cp":4425.42},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000399330,"cp":4459.1},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000399330,"cp":4505.08},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000399330,"cp":4536.83},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000399330,"cp":4556.72},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000399330,"cp":4528.03},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000399330,"cp":4489.18},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000399330,"cp":4498.94},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000399330,"cp":4505.57},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000399330,"cp":4571.1},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000399330,"cp":4528.79},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000399330,"cp":4528.59},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000399330,"cp":4449.04},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000399330,"cp":4468.29},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000399330,"cp":4421.32},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000399330,"cp":4407.92},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000399330,"cp":4348.88},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000399330,"cp":4336.94},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000399330,"cp":4351.06},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000399330,"cp":4371.84},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000399330,"cp":4356.96},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000399330,"cp":4369.59},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000399330,"cp":4341.08},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000399330,"cp":4351.15},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000399330,"cp":4315.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000399330,"cp":4304.07},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000399330,"cp":4308.48},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000399330,"cp":4335.8},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000399330,"cp":4339.93},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000399330,"cp":4335.2},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000399330,"cp":4301.71},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000399330,"cp":4207.39},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000399330,"cp":4181.51},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000399330,"cp":4139.21},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000399330,"cp":4543.9},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000399330,"cp":4612.29},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000399330,"cp":4613.2},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000399330,"cp":4624.32},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000399330,"cp":4662.94},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000399330,"cp":4684.12},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000399330,"cp":4667.46},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000399330,"cp":4673.21},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000399330,"cp":4679.02},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000399330,"cp":4659.24},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000399330,"cp":4740.64},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000399330,"cp":4790.98},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000399330,"cp":4786.69},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000399330,"cp":4755.45},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000399330,"cp":4779.11},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000399330,"cp":4657.61},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000399330,"cp":4693.22},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000399330,"cp":4707.49},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000399330,"cp":4701.84},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000399330,"cp":4719.29},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000399330,"cp":4748.33},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000399330,"cp":4672.44},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000399330,"cp":4667.95},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000399330,"cp":4676.6},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000399330,"cp":4668.34},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000399330,"cp":4793.47},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000399330,"cp":4790.34},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000399330,"cp":4756.39},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000399330,"cp":4813.53},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000399330,"cp":4827.71},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000399330,"cp":4748.96},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000399330,"cp":4754.55},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000399330,"cp":4707.94},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000399330,"cp":4760.75},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000399330,"cp":4740.98},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000399330,"cp":4686.04},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000399330,"cp":4717},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000399330,"cp":4656.82},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000399330,"cp":4691.34},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000399330,"cp":4691.38},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000399330,"cp":4607.17},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000399330,"cp":4518.35},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000399330,"cp":4541.66},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000399330,"cp":4600.04},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000399330,"cp":4557.29},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000399330,"cp":4572.48},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000399330,"cp":4614.37},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000399330,"cp":4591.65},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000399330,"cp":4539.83},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000399330,"cp":4513.59},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000399330,"cp":4496.88},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000399330,"cp":4550.71},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000399330,"cp":4393.59},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000399330,"cp":4403.33},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000399330,"cp":4481.39},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000399330,"cp":4468.47},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000399330,"cp":4496.4},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000399330,"cp":4458.29},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000399330,"cp":4465.25},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000399330,"cp":4526.91},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000399330,"cp":4664.09},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000399330,"cp":4749.25},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000399330,"cp":4739.69},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000399330,"cp":4755.42},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000399330,"cp":4736.27},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000399330,"cp":4753.58},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000399330,"cp":4687.07},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000399330,"cp":4704.19},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000399330,"cp":4729.94},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000399330,"cp":4701.98},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000399330,"cp":4692.95},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000399330,"cp":4668.06},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000399330,"cp":4724.56},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000399330,"cp":4847.21},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000399330,"cp":4795.02},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000399330,"cp":4798.61},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000399330,"cp":4755.44},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000399330,"cp":4774.09},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000399330,"cp":4694.1},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000399330,"cp":4697.86},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000399330,"cp":4743.03},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000399330,"cp":4767.35},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000399330,"cp":4716.03},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000399330,"cp":4636.07},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000399330,"cp":4704.67},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000399330,"cp":4605.53},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000399330,"cp":4636.07},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000399330,"cp":4649.05},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000399330,"cp":4808.99},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000399330,"cp":4811.61},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000399330,"cp":4798.75},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000399330,"cp":4727.92},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000399330,"cp":4799.99},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000399330,"cp":4926.94},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000399330,"cp":5053.34},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000399330,"cp":5016.03},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000399330,"cp":5032.91},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000399330,"cp":4940.67},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000399330,"cp":4997.43},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000399330,"cp":4848.36},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000399330,"cp":4894.59},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000399330,"cp":4750.48},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000399330,"cp":4654.23},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000399330,"cp":4687.96},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000399330,"cp":4683.63},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000399330,"cp":4717.71},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000399330,"cp":4787.79},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000399330,"cp":4782.49},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000399330,"cp":4703.22},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000399330,"cp":4774.96},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000399330,"cp":4766.42},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000399330,"cp":4721.24},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000399330,"cp":4696.37},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000399330,"cp":4474.1},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000399330,"cp":4523.6},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000399330,"cp":4592.29},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000399330,"cp":4726.92},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000399330,"cp":4628.62},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000399330,"cp":4812.88},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000399330,"cp":4829.63},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000399330,"cp":5286.93},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000399330,"cp":4835.7},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000399330,"cp":4386.88},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000399330,"cp":4098.11},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000399330,"cp":3921.78},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000399330,"cp":3865.25},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000399330,"cp":3702.08},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000399330,"cp":3694.57},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000399330,"cp":3689.41},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000399330,"cp":3652.77},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000399330,"cp":3644.56},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000399330,"cp":3669.28},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000399330,"cp":3693.39},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000399330,"cp":3674.71},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000399330,"cp":3672.96},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000399330,"cp":3708.3},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000399330,"cp":3760.3},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000399330,"cp":3756.04},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000399330,"cp":3774.65},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000399330,"cp":3729.8},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000399330,"cp":3809.1},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000399330,"cp":3710.65},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000399330,"cp":3687.89},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000399330,"cp":3713.67},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000399330,"cp":3750.86},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000399330,"cp":3749.22},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000399330,"cp":3735.33},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000399330,"cp":3753.62},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000399330,"cp":3765.4},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000399330,"cp":3798.44},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000399330,"cp":3799.52},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000399330,"cp":3800.6},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000399330,"cp":3775.45},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000399330,"cp":3817.41},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000399330,"cp":3802.68},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000399330,"cp":3810.85},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000399330,"cp":3833.98},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000399330,"cp":3831.51},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000399330,"cp":3841.34},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000399330,"cp":3825.69},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000399330,"cp":3882.01},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000399330,"cp":3930.23},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000399330,"cp":3977.26},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000399330,"cp":3865.18},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000399330,"cp":3895.91},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000399330,"cp":3946.89},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000399330,"cp":3895.74},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000399330,"cp":3900.94},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000399330,"cp":3955.95},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000399330,"cp":4074.52},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000399330,"cp":4094.36},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000399330,"cp":4074.19},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000399330,"cp":4045.47},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000399330,"cp":4044.6},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000399330,"cp":4005.44},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000399330,"cp":4020.96},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000399330,"cp":4022.06},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000399330,"cp":3954.26},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000399330,"cp":3952.46},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000399330,"cp":3902.95},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000399330,"cp":3951.51},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000399330,"cp":3958.86},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000399330,"cp":3980.6},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000399330,"cp":3994.43},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000399330,"cp":4031.02},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000399330,"cp":4024.55},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000399330,"cp":4038.64},{"stockId":1000000399330,"date":"2024-06-25T16:00:00.000Z","cp":4083.7},{"stockId":1000000399330,"date":"2024-06-24T16:00:00.000Z","cp":4042.35},{"stockId":1000000399330,"date":"2024-06-23T16:00:00.000Z","cp":4067.65},{"stockId":1000000399330,"date":"2024-06-20T16:00:00.000Z","cp":4102.15},{"stockId":1000000399330,"date":"2024-06-19T16:00:00.000Z","cp":4108.69},{"stockId":1000000399330,"date":"2024-06-18T16:00:00.000Z","cp":4163.97},{"stockId":1000000399330,"date":"2024-06-17T16:00:00.000Z","cp":4203.56},{"stockId":1000000399330,"date":"2024-06-16T16:00:00.000Z","cp":4190.3},{"stockId":1000000399330,"date":"2024-06-13T16:00:00.000Z","cp":4170.87},{"stockId":1000000399330,"date":"2024-06-12T16:00:00.000Z","cp":4147.69},{"stockId":1000000399330,"date":"2024-06-11T16:00:00.000Z","cp":4175.56}]}