window.pageData = {"fund":{"_id":3000000024190,"name":"华泰柏瑞恒生消费交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"024190","tickerId":24190,"shortName":"华泰柏瑞恒生消费ETF发起式联接C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2025-05-08T16:00:00.000Z","pinyin":"htbrhsxfjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050440000,"followedNum":3,"indexId":1001000000002018,"index":{"areaCode":"hk","stockType":"index","exchange":"hk","stockCode":"HSCGSI","tickerId":2018,"name":"恒生消费指数"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50440000","tickerId":50440000,"name":"华泰柏瑞基金管理有限公司"},"managers":[{"name":"李沐阳","stockType":"fund_manager","stockCode":"db20783990","exchange":"fm","tickerId":121325217900},{"name":"陈柯含","stockType":"fund_manager","stockCode":"j101020413","exchange":"fm","tickerId":31108257900}],"targetFunds":[{"shortName":"华泰柏瑞恒生消费ETF (QDII)","stockType":"fund","stockCode":"520520","exchange":"sh","tickerId":520520}],"hotMetrics":{"fss":{"stockId":3000000024190,"type":"fss","last_data_date":"2025-12-30T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":711},"fpr":{"stockId":3000000024190,"type":"fpr","f_cagr_p_r_fs_ssc":5807,"f_cagr_p_r_fs_ssrp":0.9319669307612815,"f_p_r_m1_ssc":5757,"f_p_r_m1_ssrp":0.9249478804725504,"f_p_r_m3_ssc":5593,"f_p_r_m3_ssrp":0.8678469241773963,"f_p_r_m6_ssc":5275,"f_p_r_m6_ssrp":0.926052332195677,"f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.8803664451230465},"fp":{"stockId":3000000024190,"type":"fp","last_data_date":"2026-04-21T16:00:00.000Z","f_cagr_p_r_fs":-0.05431086217243475,"f_p_r_m1":-0.01592422980849273,"f_p_r_m3":-0.06948135026080138,"f_p_r_m6":-0.09007795207391045,"f_p_r_fys":-0.02596064695580569},"ff":{"stockId":3000000024190,"type":"ff","f_fr_d":"2025-11-17T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000024190,"type":"f_nlacan","f_nv_d":"2026-04-21T16:00:00.000Z","f_nv":0.9455,"f_nv_cr":-0.012223150856665366},"f_as":{"stockId":3000000024190,"type":"f_as","f_tas":5825024.1243,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000024189,"__csrcFundId":15098,"stockCode":"024189","masterFundShortName":"华泰柏瑞恒生消费ETF发起式联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":24189,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"华泰柏瑞恒生消费ETF发起式联接A","lastUpdated":"2026-04-17T17:13:00.879Z","name":"华泰柏瑞恒生消费交易型开放式指数证券投资基金发起式联接基金","pinyin":"htbrhsxfjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050440000,"__indexSourceEastMoney":1,"setUpAssetScale":10013547.68,"setUpDate":"2025-05-05T16:00:00.000Z","setUpShares":10013547.68,"inceptionDate":"2025-05-08T16:00:00.000Z","followedNum":5,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1001000000002018}]},"index":{"_id":1001000000002018,"areaCode":"hk","market":"h","stockType":"index","exchange":"hk","stockCode":"HSCGSI","tickerId":2018,"hsiSeriesCode":"hscgsi","hsiCode":"02018.00","source":"hsi","fsTableType":"non_financial","currency":"HKD","name":"恒生消费指数","constituentsMarkets":["h"],"series":"sector","basePoint":1000,"launchDate":"2015-08-16T16:00:00.000Z","description":"恒生消费指数旨在反映提供与日常消费相关的消费品制造及服务的香港上市证券之整体表现。","lastUpdated":"2024-05-16T10:31:08.604Z","followedNum":795,"factsheet":"https://www.hsi.com.hk/static/uploads/contents/zh_cn/dl_centre/factsheets/hscgsic.pdf","indexMethodology":"https://www.hsi.com.hk/static/uploads/contents/zh_cn/dl_centre/methodologies/IM_hscgsic.pdf","deleteStatus":"success","pinyin":"hsxfzs","memoNum":38},"managerEmploymentList":[{"_id":"69e7c9cc980e29bbf873ca3f","stockId":3000000024190,"source":"cn_info","declarationDate":"2025-05-06T16:00:00.000Z","appointmentDate":"2025-05-05T16:00:00.000Z","isEmployed":true,"managerId":7121325217900,"manager":{"_id":7121325217900,"name":"李沐阳","tickerId":121325217900,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20783990","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000024190,"name":"华泰柏瑞恒生消费交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"024190","tickerId":24190,"shortName":"华泰柏瑞恒生消费ETF发起式联接C","currency":"CNY","exchange":"jj","inceptionDate":"2025-05-08T16:00:00.000Z","followedNum":3},"fundHotMetrics":{"stockId":3000000024190,"type":"f_as","f_fr_d":"2025-11-17T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006,"f_tas":5825024.1243,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":0,"employedMonths":11,"managerYearStartProfit":-0.026,"managerCagr":-0.0543,"managerTotalProfit":-0.0543,"indexYearStartProfit":0.0094,"indexCagr":0.014,"indexTotalProfit":0.014},{"_id":"69e7c9cc980e29bbf873ca40","stockId":3000000024190,"source":"cn_info","declarationDate":"2025-11-14T16:00:00.000Z","appointmentDate":"2025-11-13T16:00:00.000Z","isEmployed":true,"managerId":7031108257900,"manager":{"_id":7031108257900,"name":"陈柯含","tickerId":31108257900,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020413","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"QDII"},"fund":{"_id":3000000024190,"name":"华泰柏瑞恒生消费交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"024190","tickerId":24190,"shortName":"华泰柏瑞恒生消费ETF发起式联接C","currency":"CNY","exchange":"jj","inceptionDate":"2025-05-08T16:00:00.000Z","followedNum":3},"fundHotMetrics":{"stockId":3000000024190,"type":"f_as","f_fr_d":"2025-11-17T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006,"f_tas":5825024.1243,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":0,"employedMonths":5,"managerYearStartProfit":-0.026,"managerCagr":-0.0862,"managerTotalProfit":-0.0862,"indexYearStartProfit":0.0094,"indexCagr":-0.0486,"indexTotalProfit":-0.0486}],"influencesList":[],"netValueList":[{"date":"2026-04-21T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":0.9455},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":0.9572},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":0.9478},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":0.9349},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":0.946},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":0.9412},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":0.9424},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":0.9355},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":0.9506},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":0.9485},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":0.949},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":0.9305},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":0.9314},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":0.9308},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":0.9332},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":0.9177},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":0.9167},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":0.9287},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":0.9238},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":0.9492},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":0.9611},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":0.9308},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":0.9608},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":0.9651},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":0.987},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":0.988},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":0.9811},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":0.9713},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":0.9835},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":0.991},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":0.9925},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":0.9879},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0028},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":0.9854},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":0.9945},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0046},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0332},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0529},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0473},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0632},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0639},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0637},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0698},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0806},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0813},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0724},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.057},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0609},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0355},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0235},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0121},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0198},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0418},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0305},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0198},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0146},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0204},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0161},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.008},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0079},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":0.9958},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":0.9977},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":0.9983},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":0.9991},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":0.9925},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":0.999},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":0.9915},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":0.9912},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":0.9969},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":0.9919},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":0.9811},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":0.9707},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":0.98},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":0.9871},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0019},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0024},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0034},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0061},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0071},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":0.9998},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":0.9959},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":0.9976},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":0.9889},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":0.9964},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":0.998},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":0.9853},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":0.9859},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":0.9825},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":0.9968},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0171},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0203},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0252},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0303},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.024},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.021},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0231},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.015},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0078},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0093},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0163},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0114},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0154},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0302},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0347},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0449},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.038},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0273},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0237},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":0.9963},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.004},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":0.9946},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":0.994},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0022},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0004},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0082},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0213},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0216},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0396},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0387},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0354},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0391},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0418},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0422},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0297},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0454},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0406},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0182},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0365},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0431},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.045},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0634},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0569},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0473},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0491},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.06},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0622},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0774},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0915},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0821},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0889},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0804},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0751},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0814},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0853},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0841},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0867},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0823},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0826},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.073},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0748},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0796},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0853},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0894},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0853},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0991},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.1166},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.1138},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0989},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0926},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0926},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0707},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0599},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0565},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0603},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0561},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0417},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0397},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0431},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0437},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0331},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0296},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0239},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0176},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.025},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0494},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0539},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.04},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0445},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0521},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0497},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0471},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0379},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0329},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0236},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0224},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0276},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0209},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0164},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0213},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0177},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0258},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0162},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0142},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0187},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0196},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0154},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0161},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0087},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0087},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0073},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.004},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":0.9856},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":0.9831},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":0.9822},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0085},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.012},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0205},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0175},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0197},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0253},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0227},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0194},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0133},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.014},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0186},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.011},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0029},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0201},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0068},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0055},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":0.9957},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":0.9986},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":0.9991},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0044},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0019},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":0.9968},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":0.9966},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0009},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0042},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":1.0002},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":0.9996},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000024190,"lxr_nv_fc":0.9998}],"priceMetricsList":[{"date":"2026-04-21T16:00:00.000Z","stockId":1001000000002018,"cp":2605.61},{"date":"2026-04-20T16:00:00.000Z","stockId":1001000000002018,"cp":2642.44},{"date":"2026-04-19T16:00:00.000Z","stockId":1001000000002018,"cp":2612.02},{"date":"2026-04-16T16:00:00.000Z","stockId":1001000000002018,"cp":2572.69},{"date":"2026-04-15T16:00:00.000Z","stockId":1001000000002018,"cp":2608.44},{"stockId":1001000000002018,"date":"2026-04-14T16:00:00.000Z","cp":2596.68},{"date":"2026-04-13T16:00:00.000Z","stockId":1001000000002018,"cp":2598.82},{"date":"2026-04-12T16:00:00.000Z","stockId":1001000000002018,"cp":2576.43},{"stockId":1001000000002018,"date":"2026-04-09T16:00:00.000Z","cp":2620.9},{"date":"2026-04-08T16:00:00.000Z","stockId":1001000000002018,"cp":2614.46},{"date":"2026-04-07T16:00:00.000Z","stockId":1001000000002018,"cp":2615.99},{"stockId":1001000000002018,"date":"2026-04-01T16:00:00.000Z","cp":2554.41},{"stockId":1001000000002018,"date":"2026-03-31T16:00:00.000Z","cp":2555.93},{"date":"2026-03-30T16:00:00.000Z","stockId":1001000000002018,"cp":2503.83},{"stockId":1001000000002018,"date":"2026-03-29T16:00:00.000Z","cp":2498.26},{"stockId":1001000000002018,"date":"2026-03-26T16:00:00.000Z","cp":2533.41},{"stockId":1001000000002018,"date":"2026-03-25T16:00:00.000Z","cp":2519.32},{"date":"2026-03-24T16:00:00.000Z","stockId":1001000000002018,"cp":2602.75},{"stockId":1001000000002018,"date":"2026-03-23T16:00:00.000Z","cp":2640.13},{"stockId":1001000000002018,"date":"2026-03-22T16:00:00.000Z","cp":2546.79},{"stockId":1001000000002018,"date":"2026-03-19T16:00:00.000Z","cp":2641.43},{"stockId":1001000000002018,"date":"2026-03-18T16:00:00.000Z","cp":2651.52},{"date":"2026-03-17T16:00:00.000Z","stockId":1001000000002018,"cp":2720.44},{"stockId":1001000000002018,"date":"2026-03-16T16:00:00.000Z","cp":2718.13},{"date":"2026-03-15T16:00:00.000Z","stockId":1001000000002018,"cp":2693},{"date":"2026-03-12T16:00:00.000Z","stockId":1001000000002018,"cp":2665.12},{"stockId":1001000000002018,"date":"2026-03-11T16:00:00.000Z","cp":2702.45},{"date":"2026-03-10T16:00:00.000Z","stockId":1001000000002018,"cp":2726.61},{"date":"2026-03-09T16:00:00.000Z","stockId":1001000000002018,"cp":2727.37},{"date":"2026-03-08T16:00:00.000Z","stockId":1001000000002018,"cp":2703.83},{"stockId":1001000000002018,"date":"2026-03-05T16:00:00.000Z","cp":2754.27},{"stockId":1001000000002018,"date":"2026-03-04T16:00:00.000Z","cp":2702.18},{"stockId":1001000000002018,"date":"2026-03-03T16:00:00.000Z","cp":2719.28},{"stockId":1001000000002018,"date":"2026-03-02T16:00:00.000Z","cp":2756.68},{"date":"2026-03-01T16:00:00.000Z","stockId":1001000000002018,"cp":2834.8},{"date":"2026-02-26T16:00:00.000Z","stockId":1001000000002018,"cp":2893.53},{"date":"2026-02-25T16:00:00.000Z","stockId":1001000000002018,"cp":2874.57},{"date":"2026-02-24T16:00:00.000Z","stockId":1001000000002018,"cp":2917.93},{"stockId":1001000000002018,"date":"2026-02-23T16:00:00.000Z","cp":2914.59},{"date":"2026-02-22T16:00:00.000Z","stockId":1001000000002018,"cp":2949.11},{"stockId":1001000000002018,"date":"2026-02-19T16:00:00.000Z","cp":2897.64},{"date":"2026-02-15T16:00:00.000Z","stockId":1001000000002018,"cp":2932.63},{"date":"2026-02-12T16:00:00.000Z","stockId":1001000000002018,"cp":2912.12},{"stockId":1001000000002018,"date":"2026-02-11T16:00:00.000Z","cp":2926.94},{"stockId":1001000000002018,"date":"2026-02-10T16:00:00.000Z","cp":2960.19},{"stockId":1001000000002018,"date":"2026-02-09T16:00:00.000Z","cp":2959.47},{"stockId":1001000000002018,"date":"2026-02-08T16:00:00.000Z","cp":2930.3},{"stockId":1001000000002018,"date":"2026-02-05T16:00:00.000Z","cp":2880.39},{"date":"2026-02-04T16:00:00.000Z","stockId":1001000000002018,"cp":2892.41},{"date":"2026-02-03T16:00:00.000Z","stockId":1001000000002018,"cp":2819.99},{"stockId":1001000000002018,"date":"2026-02-02T16:00:00.000Z","cp":2779.65},{"date":"2026-02-01T16:00:00.000Z","stockId":1001000000002018,"cp":2741.32},{"stockId":1001000000002018,"date":"2026-01-29T16:00:00.000Z","cp":2761.67},{"date":"2026-01-28T16:00:00.000Z","stockId":1001000000002018,"cp":2818},{"stockId":1001000000002018,"date":"2026-01-27T16:00:00.000Z","cp":2785.17},{"date":"2026-01-26T16:00:00.000Z","stockId":1001000000002018,"cp":2748.88},{"date":"2026-01-25T16:00:00.000Z","stockId":1001000000002018,"cp":2733.55},{"date":"2026-01-22T16:00:00.000Z","stockId":1001000000002018,"cp":2747.39},{"stockId":1001000000002018,"date":"2026-01-21T16:00:00.000Z","cp":2730.47},{"date":"2026-01-20T16:00:00.000Z","stockId":1001000000002018,"cp":2708.22},{"stockId":1001000000002018,"date":"2026-01-19T16:00:00.000Z","cp":2709.1},{"date":"2026-01-18T16:00:00.000Z","stockId":1001000000002018,"cp":2671.28},{"stockId":1001000000002018,"date":"2026-01-15T16:00:00.000Z","cp":2675.05},{"date":"2026-01-14T16:00:00.000Z","stockId":1001000000002018,"cp":2676.72},{"stockId":1001000000002018,"date":"2026-01-13T16:00:00.000Z","cp":2678.94},{"stockId":1001000000002018,"date":"2026-01-12T16:00:00.000Z","cp":2658.2},{"stockId":1001000000002018,"date":"2026-01-11T16:00:00.000Z","cp":2676.15},{"date":"2026-01-08T16:00:00.000Z","stockId":1001000000002018,"cp":2653.25},{"date":"2026-01-07T16:00:00.000Z","stockId":1001000000002018,"cp":2647.08},{"date":"2026-01-06T16:00:00.000Z","stockId":1001000000002018,"cp":2663.86},{"date":"2026-01-05T16:00:00.000Z","stockId":1001000000002018,"cp":2648.84},{"date":"2026-01-04T16:00:00.000Z","stockId":1001000000002018,"cp":2617.54},{"date":"2026-01-01T16:00:00.000Z","stockId":1001000000002018,"cp":2628.73},{"date":"2025-12-30T16:00:00.000Z","stockId":1001000000002018,"cp":2581.44},{"date":"2025-12-29T16:00:00.000Z","stockId":1001000000002018,"cp":2605.01},{"date":"2025-12-28T16:00:00.000Z","stockId":1001000000002018,"cp":2623.81},{"date":"2025-12-23T16:00:00.000Z","stockId":1001000000002018,"cp":2665.98},{"date":"2025-12-22T16:00:00.000Z","stockId":1001000000002018,"cp":2672.15},{"date":"2025-12-21T16:00:00.000Z","stockId":1001000000002018,"cp":2674},{"date":"2025-12-18T16:00:00.000Z","stockId":1001000000002018,"cp":2652.91},{"date":"2025-12-17T16:00:00.000Z","stockId":1001000000002018,"cp":2639.57},{"date":"2025-12-16T16:00:00.000Z","stockId":1001000000002018,"cp":2644.96},{"date":"2025-12-15T16:00:00.000Z","stockId":1001000000002018,"cp":2619.33},{"date":"2025-12-14T16:00:00.000Z","stockId":1001000000002018,"cp":2640.65},{"date":"2025-12-11T16:00:00.000Z","stockId":1001000000002018,"cp":2645.28},{"date":"2025-12-10T16:00:00.000Z","stockId":1001000000002018,"cp":2604.13},{"date":"2025-12-09T16:00:00.000Z","stockId":1001000000002018,"cp":2603.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1001000000002018,"cp":2592.16},{"date":"2025-12-07T16:00:00.000Z","stockId":1001000000002018,"cp":2636.12},{"date":"2025-12-04T16:00:00.000Z","stockId":1001000000002018,"cp":2696.26},{"date":"2025-12-03T16:00:00.000Z","stockId":1001000000002018,"cp":2705.03},{"date":"2025-12-02T16:00:00.000Z","stockId":1001000000002018,"cp":2718.91},{"date":"2025-12-01T16:00:00.000Z","stockId":1001000000002018,"cp":2734},{"date":"2025-11-30T16:00:00.000Z","stockId":1001000000002018,"cp":2715.86},{"date":"2025-11-27T16:00:00.000Z","stockId":1001000000002018,"cp":2704.7},{"date":"2025-11-26T16:00:00.000Z","stockId":1001000000002018,"cp":2710.38},{"date":"2025-11-25T16:00:00.000Z","stockId":1001000000002018,"cp":2685.35},{"date":"2025-11-24T16:00:00.000Z","stockId":1001000000002018,"cp":2666.04},{"date":"2025-11-23T16:00:00.000Z","stockId":1001000000002018,"cp":2669.9},{"date":"2025-11-20T16:00:00.000Z","stockId":1001000000002018,"cp":2642.98},{"date":"2025-11-19T16:00:00.000Z","stockId":1001000000002018,"cp":2688.26},{"date":"2025-11-18T16:00:00.000Z","stockId":1001000000002018,"cp":2675.77},{"date":"2025-11-17T16:00:00.000Z","stockId":1001000000002018,"cp":2683.62},{"date":"2025-11-16T16:00:00.000Z","stockId":1001000000002018,"cp":2726.84},{"date":"2025-11-13T16:00:00.000Z","stockId":1001000000002018,"cp":2738.82},{"date":"2025-11-12T16:00:00.000Z","stockId":1001000000002018,"cp":2767.35},{"date":"2025-11-11T16:00:00.000Z","stockId":1001000000002018,"cp":2747.84},{"date":"2025-11-10T16:00:00.000Z","stockId":1001000000002018,"cp":2714.44},{"date":"2025-11-09T16:00:00.000Z","stockId":1001000000002018,"cp":2705.14},{"date":"2025-11-06T16:00:00.000Z","stockId":1001000000002018,"cp":2623.34},{"date":"2025-11-05T16:00:00.000Z","stockId":1001000000002018,"cp":2644.75},{"date":"2025-11-04T16:00:00.000Z","stockId":1001000000002018,"cp":2615.09},{"date":"2025-11-03T16:00:00.000Z","stockId":1001000000002018,"cp":2613.87},{"date":"2025-11-02T16:00:00.000Z","stockId":1001000000002018,"cp":2637.97},{"date":"2025-10-30T16:00:00.000Z","stockId":1001000000002018,"cp":2630.48},{"date":"2025-10-29T16:00:00.000Z","stockId":1001000000002018,"cp":2653.99},{"date":"2025-10-27T16:00:00.000Z","stockId":1001000000002018,"cp":2691.74},{"date":"2025-10-26T16:00:00.000Z","stockId":1001000000002018,"cp":2742.12},{"date":"2025-10-23T16:00:00.000Z","stockId":1001000000002018,"cp":2738.4},{"date":"2025-10-22T16:00:00.000Z","stockId":1001000000002018,"cp":2729.18},{"date":"2025-10-21T16:00:00.000Z","stockId":1001000000002018,"cp":2738.15},{"date":"2025-10-20T16:00:00.000Z","stockId":1001000000002018,"cp":2746.12},{"date":"2025-10-19T16:00:00.000Z","stockId":1001000000002018,"cp":2744.97},{"date":"2025-10-16T16:00:00.000Z","stockId":1001000000002018,"cp":2710.75},{"date":"2025-10-15T16:00:00.000Z","stockId":1001000000002018,"cp":2756.35},{"date":"2025-10-14T16:00:00.000Z","stockId":1001000000002018,"cp":2741.53},{"date":"2025-10-13T16:00:00.000Z","stockId":1001000000002018,"cp":2678.3},{"date":"2025-10-12T16:00:00.000Z","stockId":1001000000002018,"cp":2731.68},{"date":"2025-10-09T16:00:00.000Z","stockId":1001000000002018,"cp":2748.75},{"date":"2025-10-08T16:00:00.000Z","stockId":1001000000002018,"cp":2751.72},{"date":"2025-10-07T16:00:00.000Z","stockId":1001000000002018,"cp":2732.78},{"date":"2025-10-05T16:00:00.000Z","stockId":1001000000002018,"cp":2738.37},{"date":"2025-10-02T16:00:00.000Z","stockId":1001000000002018,"cp":2776.94},{"date":"2025-10-01T16:00:00.000Z","stockId":1001000000002018,"cp":2792.92},{"date":"2025-09-29T16:00:00.000Z","stockId":1001000000002018,"cp":2809.11},{"date":"2025-09-28T16:00:00.000Z","stockId":1001000000002018,"cp":2787.99},{"date":"2025-09-25T16:00:00.000Z","stockId":1001000000002018,"cp":2758.38},{"date":"2025-09-24T16:00:00.000Z","stockId":1001000000002018,"cp":2763.37},{"date":"2025-09-23T16:00:00.000Z","stockId":1001000000002018,"cp":2794.61},{"date":"2025-09-22T16:00:00.000Z","stockId":1001000000002018,"cp":2800.74},{"date":"2025-09-21T16:00:00.000Z","stockId":1001000000002018,"cp":2842.66},{"date":"2025-09-18T16:00:00.000Z","stockId":1001000000002018,"cp":2884.99},{"date":"2025-09-17T16:00:00.000Z","stockId":1001000000002018,"cp":2858.4},{"date":"2025-09-16T16:00:00.000Z","stockId":1001000000002018,"cp":2882.28},{"date":"2025-09-15T16:00:00.000Z","stockId":1001000000002018,"cp":2857.12},{"date":"2025-09-14T16:00:00.000Z","stockId":1001000000002018,"cp":2839.88},{"date":"2025-09-11T16:00:00.000Z","stockId":1001000000002018,"cp":2862.62},{"date":"2025-09-10T16:00:00.000Z","stockId":1001000000002018,"cp":2874.73},{"date":"2025-09-09T16:00:00.000Z","stockId":1001000000002018,"cp":2870.48},{"date":"2025-09-08T16:00:00.000Z","stockId":1001000000002018,"cp":2882.84},{"date":"2025-09-07T16:00:00.000Z","stockId":1001000000002018,"cp":2874.55},{"date":"2025-09-04T16:00:00.000Z","stockId":1001000000002018,"cp":2875.22},{"date":"2025-09-03T16:00:00.000Z","stockId":1001000000002018,"cp":2846.54},{"date":"2025-09-02T16:00:00.000Z","stockId":1001000000002018,"cp":2852.79},{"date":"2025-09-01T16:00:00.000Z","stockId":1001000000002018,"cp":2866.21},{"date":"2025-08-31T16:00:00.000Z","stockId":1001000000002018,"cp":2886.95},{"date":"2025-08-28T16:00:00.000Z","stockId":1001000000002018,"cp":2900.06},{"date":"2025-08-27T16:00:00.000Z","stockId":1001000000002018,"cp":2882.47},{"date":"2025-08-26T16:00:00.000Z","stockId":1001000000002018,"cp":2924.35},{"date":"2025-08-25T16:00:00.000Z","stockId":1001000000002018,"cp":2981.37},{"date":"2025-08-24T16:00:00.000Z","stockId":1001000000002018,"cp":2976.16},{"date":"2025-08-21T16:00:00.000Z","stockId":1001000000002018,"cp":2927.15},{"date":"2025-08-20T16:00:00.000Z","stockId":1001000000002018,"cp":2911.13},{"date":"2025-08-19T16:00:00.000Z","stockId":1001000000002018,"cp":2904.29},{"date":"2025-08-18T16:00:00.000Z","stockId":1001000000002018,"cp":2845.99},{"date":"2025-08-17T16:00:00.000Z","stockId":1001000000002018,"cp":2818.29},{"date":"2025-08-14T16:00:00.000Z","stockId":1001000000002018,"cp":2809.42},{"date":"2025-08-13T16:00:00.000Z","stockId":1001000000002018,"cp":2825.4},{"date":"2025-08-12T16:00:00.000Z","stockId":1001000000002018,"cp":2812.64},{"date":"2025-08-11T16:00:00.000Z","stockId":1001000000002018,"cp":2767.09},{"date":"2025-08-10T16:00:00.000Z","stockId":1001000000002018,"cp":2761.4},{"date":"2025-08-07T16:00:00.000Z","stockId":1001000000002018,"cp":2771.5},{"date":"2025-08-06T16:00:00.000Z","stockId":1001000000002018,"cp":2774.35},{"date":"2025-08-05T16:00:00.000Z","stockId":1001000000002018,"cp":2740.47},{"date":"2025-08-04T16:00:00.000Z","stockId":1001000000002018,"cp":2731.53},{"date":"2025-08-03T16:00:00.000Z","stockId":1001000000002018,"cp":2713.58},{"date":"2025-07-31T16:00:00.000Z","stockId":1001000000002018,"cp":2690.41},{"date":"2025-07-30T16:00:00.000Z","stockId":1001000000002018,"cp":2713.47},{"date":"2025-07-29T16:00:00.000Z","stockId":1001000000002018,"cp":2788.91},{"date":"2025-07-28T16:00:00.000Z","stockId":1001000000002018,"cp":2799.31},{"date":"2025-07-27T16:00:00.000Z","stockId":1001000000002018,"cp":2759.37},{"date":"2025-07-24T16:00:00.000Z","stockId":1001000000002018,"cp":2774.13},{"date":"2025-07-23T16:00:00.000Z","stockId":1001000000002018,"cp":2798.48},{"date":"2025-07-22T16:00:00.000Z","stockId":1001000000002018,"cp":2789.8},{"date":"2025-07-21T16:00:00.000Z","stockId":1001000000002018,"cp":2779.8},{"date":"2025-07-20T16:00:00.000Z","stockId":1001000000002018,"cp":2749.7},{"date":"2025-07-17T16:00:00.000Z","stockId":1001000000002018,"cp":2734.96},{"date":"2025-07-16T16:00:00.000Z","stockId":1001000000002018,"cp":2708.76},{"date":"2025-07-15T16:00:00.000Z","stockId":1001000000002018,"cp":2702.37},{"date":"2025-07-14T16:00:00.000Z","stockId":1001000000002018,"cp":2718.81},{"date":"2025-07-13T16:00:00.000Z","stockId":1001000000002018,"cp":2698.84},{"date":"2025-07-10T16:00:00.000Z","stockId":1001000000002018,"cp":2685.27},{"date":"2025-07-09T16:00:00.000Z","stockId":1001000000002018,"cp":2698.88},{"date":"2025-07-08T16:00:00.000Z","stockId":1001000000002018,"cp":2687.03},{"date":"2025-07-07T16:00:00.000Z","stockId":1001000000002018,"cp":2710.89},{"date":"2025-07-06T16:00:00.000Z","stockId":1001000000002018,"cp":2683.39},{"date":"2025-07-03T16:00:00.000Z","stockId":1001000000002018,"cp":2675.47},{"date":"2025-07-02T16:00:00.000Z","stockId":1001000000002018,"cp":2689.7},{"date":"2025-07-01T16:00:00.000Z","stockId":1001000000002018,"cp":2691.05},{"date":"2025-06-29T16:00:00.000Z","stockId":1001000000002018,"cp":2679.1},{"date":"2025-06-26T16:00:00.000Z","stockId":1001000000002018,"cp":2655.42},{"date":"2025-06-25T16:00:00.000Z","stockId":1001000000002018,"cp":2658.61},{"date":"2025-06-24T16:00:00.000Z","stockId":1001000000002018,"cp":2652.9},{"date":"2025-06-23T16:00:00.000Z","stockId":1001000000002018,"cp":2643.13},{"date":"2025-06-22T16:00:00.000Z","stockId":1001000000002018,"cp":2585.3},{"date":"2025-06-19T16:00:00.000Z","stockId":1001000000002018,"cp":2577.77},{"date":"2025-06-18T16:00:00.000Z","stockId":1001000000002018,"cp":2574.19},{"date":"2025-06-17T16:00:00.000Z","stockId":1001000000002018,"cp":2656.19},{"date":"2025-06-16T16:00:00.000Z","stockId":1001000000002018,"cp":2670.98},{"date":"2025-06-15T16:00:00.000Z","stockId":1001000000002018,"cp":2704},{"date":"2025-06-12T16:00:00.000Z","stockId":1001000000002018,"cp":2694.69},{"date":"2025-06-11T16:00:00.000Z","stockId":1001000000002018,"cp":2702.85},{"date":"2025-06-10T16:00:00.000Z","stockId":1001000000002018,"cp":2724.7},{"date":"2025-06-09T16:00:00.000Z","stockId":1001000000002018,"cp":2716.28},{"date":"2025-06-08T16:00:00.000Z","stockId":1001000000002018,"cp":2704.95},{"date":"2025-06-05T16:00:00.000Z","stockId":1001000000002018,"cp":2676.68},{"date":"2025-06-04T16:00:00.000Z","stockId":1001000000002018,"cp":2679.65},{"date":"2025-06-03T16:00:00.000Z","stockId":1001000000002018,"cp":2698.8},{"date":"2025-06-02T16:00:00.000Z","stockId":1001000000002018,"cp":2671.28},{"date":"2025-06-01T16:00:00.000Z","stockId":1001000000002018,"cp":2645.4},{"date":"2025-05-29T16:00:00.000Z","stockId":1001000000002018,"cp":2642.79},{"date":"2025-05-28T16:00:00.000Z","stockId":1001000000002018,"cp":2702.69},{"date":"2025-05-27T16:00:00.000Z","stockId":1001000000002018,"cp":2655.56},{"date":"2025-05-26T16:00:00.000Z","stockId":1001000000002018,"cp":2650.38},{"date":"2025-05-25T16:00:00.000Z","stockId":1001000000002018,"cp":2616.49},{"date":"2025-05-22T16:00:00.000Z","stockId":1001000000002018,"cp":2622.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1001000000002018,"cp":2625.81},{"date":"2025-05-20T16:00:00.000Z","stockId":1001000000002018,"cp":2647.63},{"date":"2025-05-19T16:00:00.000Z","stockId":1001000000002018,"cp":2639.23},{"date":"2025-05-18T16:00:00.000Z","stockId":1001000000002018,"cp":2619.22},{"date":"2025-05-15T16:00:00.000Z","stockId":1001000000002018,"cp":2612.76},{"date":"2025-05-14T16:00:00.000Z","stockId":1001000000002018,"cp":2628.97},{"date":"2025-05-13T16:00:00.000Z","stockId":1001000000002018,"cp":2646.37},{"date":"2025-05-12T16:00:00.000Z","stockId":1001000000002018,"cp":2610.56},{"date":"2025-05-11T16:00:00.000Z","stockId":1001000000002018,"cp":2617.44},{"date":"2025-05-08T16:00:00.000Z","stockId":1001000000002018,"cp":2569.72},{"date":"2025-05-07T16:00:00.000Z","stockId":1001000000002018,"cp":2543.45},{"date":"2025-05-06T16:00:00.000Z","stockId":1001000000002018,"cp":2546.88},{"date":"2025-05-05T16:00:00.000Z","stockId":1001000000002018,"cp":2561.86},{"date":"2025-05-01T16:00:00.000Z","stockId":1001000000002018,"cp":2552.02},{"date":"2025-04-29T16:00:00.000Z","stockId":1001000000002018,"cp":2531.42},{"date":"2025-04-28T16:00:00.000Z","stockId":1001000000002018,"cp":2522.19},{"date":"2025-04-27T16:00:00.000Z","stockId":1001000000002018,"cp":2511.23},{"date":"2025-04-24T16:00:00.000Z","stockId":1001000000002018,"cp":2486.67},{"date":"2025-04-23T16:00:00.000Z","stockId":1001000000002018,"cp":2503.29},{"date":"2025-04-22T16:00:00.000Z","stockId":1001000000002018,"cp":2507.94},{"date":"2025-04-21T16:00:00.000Z","stockId":1001000000002018,"cp":2453.43},{"date":"2025-04-16T16:00:00.000Z","stockId":1001000000002018,"cp":2439.77},{"date":"2025-04-15T16:00:00.000Z","stockId":1001000000002018,"cp":2411.84},{"date":"2025-04-14T16:00:00.000Z","stockId":1001000000002018,"cp":2457.62},{"date":"2025-04-13T16:00:00.000Z","stockId":1001000000002018,"cp":2445.44},{"date":"2025-04-10T16:00:00.000Z","stockId":1001000000002018,"cp":2394.48},{"date":"2025-04-09T16:00:00.000Z","stockId":1001000000002018,"cp":2396.62},{"date":"2025-04-08T16:00:00.000Z","stockId":1001000000002018,"cp":2335.32},{"date":"2025-04-07T16:00:00.000Z","stockId":1001000000002018,"cp":2285.35},{"date":"2025-04-06T16:00:00.000Z","stockId":1001000000002018,"cp":2223.4},{"date":"2025-04-02T16:00:00.000Z","stockId":1001000000002018,"cp":2545.87},{"date":"2025-04-01T16:00:00.000Z","stockId":1001000000002018,"cp":2610.34},{"date":"2025-03-31T16:00:00.000Z","stockId":1001000000002018,"cp":2597.74},{"date":"2025-03-30T16:00:00.000Z","stockId":1001000000002018,"cp":2572.19},{"date":"2025-03-27T16:00:00.000Z","stockId":1001000000002018,"cp":2606.24},{"date":"2025-03-26T16:00:00.000Z","stockId":1001000000002018,"cp":2626.51},{"date":"2025-03-25T16:00:00.000Z","stockId":1001000000002018,"cp":2572.7},{"date":"2025-03-24T16:00:00.000Z","stockId":1001000000002018,"cp":2536.99},{"date":"2025-03-23T16:00:00.000Z","stockId":1001000000002018,"cp":2582.29},{"date":"2025-03-20T16:00:00.000Z","stockId":1001000000002018,"cp":2568.14},{"date":"2025-03-19T16:00:00.000Z","stockId":1001000000002018,"cp":2609.25},{"date":"2025-03-18T16:00:00.000Z","stockId":1001000000002018,"cp":2681.15},{"date":"2025-03-17T16:00:00.000Z","stockId":1001000000002018,"cp":2683.39},{"date":"2025-03-16T16:00:00.000Z","stockId":1001000000002018,"cp":2631.85},{"date":"2025-03-13T16:00:00.000Z","stockId":1001000000002018,"cp":2596.14},{"date":"2025-03-12T16:00:00.000Z","stockId":1001000000002018,"cp":2524.15},{"date":"2025-03-11T16:00:00.000Z","stockId":1001000000002018,"cp":2564.13},{"date":"2025-03-10T16:00:00.000Z","stockId":1001000000002018,"cp":2604.62},{"date":"2025-03-09T16:00:00.000Z","stockId":1001000000002018,"cp":2552.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1001000000002018,"cp":2591.78},{"date":"2025-03-05T16:00:00.000Z","stockId":1001000000002018,"cp":2563.12},{"date":"2025-03-04T16:00:00.000Z","stockId":1001000000002018,"cp":2532.9},{"date":"2025-03-03T16:00:00.000Z","stockId":1001000000002018,"cp":2490.15},{"date":"2025-03-02T16:00:00.000Z","stockId":1001000000002018,"cp":2470.82},{"date":"2025-02-27T16:00:00.000Z","stockId":1001000000002018,"cp":2448.43},{"date":"2025-02-26T16:00:00.000Z","stockId":1001000000002018,"cp":2519.89},{"date":"2025-02-25T16:00:00.000Z","stockId":1001000000002018,"cp":2483.37},{"date":"2025-02-24T16:00:00.000Z","stockId":1001000000002018,"cp":2422.11},{"date":"2025-02-23T16:00:00.000Z","stockId":1001000000002018,"cp":2475.48},{"date":"2025-02-20T16:00:00.000Z","stockId":1001000000002018,"cp":2448.24},{"date":"2025-02-19T16:00:00.000Z","stockId":1001000000002018,"cp":2438.11},{"date":"2025-02-18T16:00:00.000Z","stockId":1001000000002018,"cp":2483.33},{"date":"2025-02-17T16:00:00.000Z","stockId":1001000000002018,"cp":2476.84},{"date":"2025-02-16T16:00:00.000Z","stockId":1001000000002018,"cp":2471.54},{"date":"2025-02-13T16:00:00.000Z","stockId":1001000000002018,"cp":2504.07},{"date":"2025-02-12T16:00:00.000Z","stockId":1001000000002018,"cp":2433.81},{"date":"2025-02-11T16:00:00.000Z","stockId":1001000000002018,"cp":2429.13},{"date":"2025-02-10T16:00:00.000Z","stockId":1001000000002018,"cp":2396.8},{"date":"2025-02-09T16:00:00.000Z","stockId":1001000000002018,"cp":2436.49},{"date":"2025-02-06T16:00:00.000Z","stockId":1001000000002018,"cp":2439.78},{"date":"2025-02-05T16:00:00.000Z","stockId":1001000000002018,"cp":2415.65},{"date":"2025-02-04T16:00:00.000Z","stockId":1001000000002018,"cp":2383.23},{"date":"2025-02-03T16:00:00.000Z","stockId":1001000000002018,"cp":2447.31},{"date":"2025-02-02T16:00:00.000Z","stockId":1001000000002018,"cp":2383.99},{"date":"2025-01-27T16:00:00.000Z","stockId":1001000000002018,"cp":2403.71},{"date":"2025-01-26T16:00:00.000Z","stockId":1001000000002018,"cp":2398.54},{"date":"2025-01-23T16:00:00.000Z","stockId":1001000000002018,"cp":2382.6},{"date":"2025-01-22T16:00:00.000Z","stockId":1001000000002018,"cp":2339.13},{"date":"2025-01-21T16:00:00.000Z","stockId":1001000000002018,"cp":2373.39},{"date":"2025-01-20T16:00:00.000Z","stockId":1001000000002018,"cp":2411.22},{"date":"2025-01-19T16:00:00.000Z","stockId":1001000000002018,"cp":2378.45},{"date":"2025-01-16T16:00:00.000Z","stockId":1001000000002018,"cp":2342.33},{"date":"2025-01-15T16:00:00.000Z","stockId":1001000000002018,"cp":2333.05},{"date":"2025-01-14T16:00:00.000Z","stockId":1001000000002018,"cp":2303.51},{"date":"2025-01-13T16:00:00.000Z","stockId":1001000000002018,"cp":2315.91},{"date":"2025-01-12T16:00:00.000Z","stockId":1001000000002018,"cp":2281.23},{"date":"2025-01-09T16:00:00.000Z","stockId":1001000000002018,"cp":2302.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1001000000002018,"cp":2343.69},{"date":"2025-01-07T16:00:00.000Z","stockId":1001000000002018,"cp":2328.07},{"date":"2025-01-06T16:00:00.000Z","stockId":1001000000002018,"cp":2352.56},{"date":"2025-01-05T16:00:00.000Z","stockId":1001000000002018,"cp":2344.28},{"date":"2025-01-02T16:00:00.000Z","stockId":1001000000002018,"cp":2379.95},{"date":"2025-01-01T16:00:00.000Z","stockId":1001000000002018,"cp":2388.75},{"date":"2024-12-30T16:00:00.000Z","stockId":1001000000002018,"cp":2436},{"date":"2024-12-29T16:00:00.000Z","stockId":1001000000002018,"cp":2422.44},{"date":"2024-12-26T16:00:00.000Z","stockId":1001000000002018,"cp":2440.76},{"date":"2024-12-23T16:00:00.000Z","stockId":1001000000002018,"cp":2456.06},{"date":"2024-12-22T16:00:00.000Z","stockId":1001000000002018,"cp":2439.67},{"date":"2024-12-19T16:00:00.000Z","stockId":1001000000002018,"cp":2444.86},{"date":"2024-12-18T16:00:00.000Z","stockId":1001000000002018,"cp":2451.07},{"date":"2024-12-17T16:00:00.000Z","stockId":1001000000002018,"cp":2481.04},{"date":"2024-12-16T16:00:00.000Z","stockId":1001000000002018,"cp":2466.94},{"date":"2024-12-15T16:00:00.000Z","stockId":1001000000002018,"cp":2480.47},{"date":"2024-12-12T16:00:00.000Z","stockId":1001000000002018,"cp":2500.06},{"date":"2024-12-11T16:00:00.000Z","stockId":1001000000002018,"cp":2562.77},{"date":"2024-12-10T16:00:00.000Z","stockId":1001000000002018,"cp":2500.39},{"date":"2024-12-09T16:00:00.000Z","stockId":1001000000002018,"cp":2509.97},{"date":"2024-12-08T16:00:00.000Z","stockId":1001000000002018,"cp":2534.75},{"date":"2024-12-05T16:00:00.000Z","stockId":1001000000002018,"cp":2457.34},{"date":"2024-12-04T16:00:00.000Z","stockId":1001000000002018,"cp":2401.75},{"date":"2024-12-03T16:00:00.000Z","stockId":1001000000002018,"cp":2428.76},{"date":"2024-12-02T16:00:00.000Z","stockId":1001000000002018,"cp":2433.04},{"date":"2024-12-01T16:00:00.000Z","stockId":1001000000002018,"cp":2418.94},{"date":"2024-11-28T16:00:00.000Z","stockId":1001000000002018,"cp":2375.93},{"date":"2024-11-27T16:00:00.000Z","stockId":1001000000002018,"cp":2347.31},{"date":"2024-11-26T16:00:00.000Z","stockId":1001000000002018,"cp":2393.47},{"date":"2024-11-25T16:00:00.000Z","stockId":1001000000002018,"cp":2335.76},{"date":"2024-11-24T16:00:00.000Z","stockId":1001000000002018,"cp":2337.91},{"date":"2024-11-21T16:00:00.000Z","stockId":1001000000002018,"cp":2330.01},{"date":"2024-11-20T16:00:00.000Z","stockId":1001000000002018,"cp":2369.44},{"date":"2024-11-19T16:00:00.000Z","stockId":1001000000002018,"cp":2381.09},{"date":"2024-11-18T16:00:00.000Z","stockId":1001000000002018,"cp":2369.59},{"date":"2024-11-17T16:00:00.000Z","stockId":1001000000002018,"cp":2333.54},{"date":"2024-11-14T16:00:00.000Z","stockId":1001000000002018,"cp":2334},{"date":"2024-11-13T16:00:00.000Z","stockId":1001000000002018,"cp":2326.88},{"date":"2024-11-12T16:00:00.000Z","stockId":1001000000002018,"cp":2376.44},{"date":"2024-11-11T16:00:00.000Z","stockId":1001000000002018,"cp":2393.87},{"date":"2024-11-10T16:00:00.000Z","stockId":1001000000002018,"cp":2466.59},{"date":"2024-11-07T16:00:00.000Z","stockId":1001000000002018,"cp":2507.85},{"date":"2024-11-06T16:00:00.000Z","stockId":1001000000002018,"cp":2512.89},{"date":"2024-11-05T16:00:00.000Z","stockId":1001000000002018,"cp":2441.61},{"date":"2024-11-04T16:00:00.000Z","stockId":1001000000002018,"cp":2494.46},{"date":"2024-11-03T16:00:00.000Z","stockId":1001000000002018,"cp":2423.94},{"date":"2024-10-31T16:00:00.000Z","stockId":1001000000002018,"cp":2387.55},{"date":"2024-10-30T16:00:00.000Z","stockId":1001000000002018,"cp":2382.52},{"date":"2024-10-29T16:00:00.000Z","stockId":1001000000002018,"cp":2395.86},{"date":"2024-10-28T16:00:00.000Z","stockId":1001000000002018,"cp":2430.9},{"date":"2024-10-27T16:00:00.000Z","stockId":1001000000002018,"cp":2439.97},{"date":"2024-10-24T16:00:00.000Z","stockId":1001000000002018,"cp":2415.68},{"date":"2024-10-23T16:00:00.000Z","stockId":1001000000002018,"cp":2398.55},{"date":"2024-10-22T16:00:00.000Z","stockId":1001000000002018,"cp":2429.61},{"date":"2024-10-21T16:00:00.000Z","stockId":1001000000002018,"cp":2401.85},{"date":"2024-10-20T16:00:00.000Z","stockId":1001000000002018,"cp":2383.05},{"date":"2024-10-17T16:00:00.000Z","stockId":1001000000002018,"cp":2420.88},{"date":"2024-10-16T16:00:00.000Z","stockId":1001000000002018,"cp":2323.61},{"date":"2024-10-15T16:00:00.000Z","stockId":1001000000002018,"cp":2362.12},{"date":"2024-10-14T16:00:00.000Z","stockId":1001000000002018,"cp":2390.87},{"date":"2024-10-13T16:00:00.000Z","stockId":1001000000002018,"cp":2492.16},{"date":"2024-10-09T16:00:00.000Z","stockId":1001000000002018,"cp":2550.03},{"date":"2024-10-08T16:00:00.000Z","stockId":1001000000002018,"cp":2449.95},{"date":"2024-10-07T16:00:00.000Z","stockId":1001000000002018,"cp":2469.2},{"date":"2024-10-06T16:00:00.000Z","stockId":1001000000002018,"cp":2753.63},{"date":"2024-10-03T16:00:00.000Z","stockId":1001000000002018,"cp":2690.64},{"date":"2024-10-02T16:00:00.000Z","stockId":1001000000002018,"cp":2638.58},{"date":"2024-10-01T16:00:00.000Z","stockId":1001000000002018,"cp":2703.83},{"date":"2024-09-29T16:00:00.000Z","stockId":1001000000002018,"cp":2584.95},{"date":"2024-09-26T16:00:00.000Z","stockId":1001000000002018,"cp":2502.32},{"date":"2024-09-25T16:00:00.000Z","stockId":1001000000002018,"cp":2362.23},{"date":"2024-09-24T16:00:00.000Z","stockId":1001000000002018,"cp":2175.64},{"date":"2024-09-23T16:00:00.000Z","stockId":1001000000002018,"cp":2177.95},{"date":"2024-09-22T16:00:00.000Z","stockId":1001000000002018,"cp":2095.13},{"date":"2024-09-19T16:00:00.000Z","stockId":1001000000002018,"cp":2104.91},{"date":"2024-09-18T16:00:00.000Z","stockId":1001000000002018,"cp":2059.63},{"date":"2024-09-16T16:00:00.000Z","stockId":1001000000002018,"cp":1995.3},{"date":"2024-09-15T16:00:00.000Z","stockId":1001000000002018,"cp":1992.81},{"date":"2024-09-12T16:00:00.000Z","stockId":1001000000002018,"cp":1984.03},{"date":"2024-09-11T16:00:00.000Z","stockId":1001000000002018,"cp":1972.14},{"date":"2024-09-10T16:00:00.000Z","stockId":1001000000002018,"cp":1982.27},{"date":"2024-09-09T16:00:00.000Z","stockId":1001000000002018,"cp":1998.98},{"date":"2024-09-08T16:00:00.000Z","stockId":1001000000002018,"cp":2013.01},{"date":"2024-09-04T16:00:00.000Z","stockId":1001000000002018,"cp":2048.05},{"date":"2024-09-03T16:00:00.000Z","stockId":1001000000002018,"cp":2040.67},{"date":"2024-09-02T16:00:00.000Z","stockId":1001000000002018,"cp":2058.12},{"date":"2024-09-01T16:00:00.000Z","stockId":1001000000002018,"cp":2053.93},{"date":"2024-08-29T16:00:00.000Z","stockId":1001000000002018,"cp":2083.93},{"date":"2024-08-28T16:00:00.000Z","stockId":1001000000002018,"cp":2048.77},{"date":"2024-08-27T16:00:00.000Z","stockId":1001000000002018,"cp":2022.67},{"date":"2024-08-26T16:00:00.000Z","stockId":1001000000002018,"cp":2055.77},{"date":"2024-08-25T16:00:00.000Z","stockId":1001000000002018,"cp":2033.85},{"date":"2024-08-22T16:00:00.000Z","stockId":1001000000002018,"cp":2015.69},{"date":"2024-08-21T16:00:00.000Z","stockId":1001000000002018,"cp":2025.99},{"date":"2024-08-20T16:00:00.000Z","stockId":1001000000002018,"cp":2002.16},{"date":"2024-08-19T16:00:00.000Z","stockId":1001000000002018,"cp":1996.18},{"date":"2024-08-18T16:00:00.000Z","stockId":1001000000002018,"cp":2015.66},{"date":"2024-08-15T16:00:00.000Z","stockId":1001000000002018,"cp":2014.74},{"date":"2024-08-14T16:00:00.000Z","stockId":1001000000002018,"cp":1974.36},{"date":"2024-08-13T16:00:00.000Z","stockId":1001000000002018,"cp":1989.9},{"date":"2024-08-12T16:00:00.000Z","stockId":1001000000002018,"cp":1995.34},{"date":"2024-08-11T16:00:00.000Z","stockId":1001000000002018,"cp":2000.73},{"date":"2024-08-08T16:00:00.000Z","stockId":1001000000002018,"cp":2014.05},{"date":"2024-08-07T16:00:00.000Z","stockId":1001000000002018,"cp":2003.03},{"date":"2024-08-06T16:00:00.000Z","stockId":1001000000002018,"cp":2010.52},{"date":"2024-08-05T16:00:00.000Z","stockId":1001000000002018,"cp":1966.99},{"date":"2024-08-04T16:00:00.000Z","stockId":1001000000002018,"cp":1947.11},{"date":"2024-08-01T16:00:00.000Z","stockId":1001000000002018,"cp":1972.78},{"date":"2024-07-31T16:00:00.000Z","stockId":1001000000002018,"cp":2007.03},{"date":"2024-07-30T16:00:00.000Z","stockId":1001000000002018,"cp":2032.25},{"date":"2024-07-29T16:00:00.000Z","stockId":1001000000002018,"cp":1960.43},{"date":"2024-07-28T16:00:00.000Z","stockId":1001000000002018,"cp":1994.3},{"date":"2024-07-25T16:00:00.000Z","stockId":1001000000002018,"cp":1990.05},{"date":"2024-07-24T16:00:00.000Z","stockId":1001000000002018,"cp":1984.61},{"date":"2024-07-23T16:00:00.000Z","stockId":1001000000002018,"cp":2006.15},{"date":"2024-07-22T16:00:00.000Z","stockId":1001000000002018,"cp":2048.16},{"date":"2024-07-21T16:00:00.000Z","stockId":1001000000002018,"cp":2084.91},{"date":"2024-07-18T16:00:00.000Z","stockId":1001000000002018,"cp":2061.39},{"date":"2024-07-17T16:00:00.000Z","stockId":1001000000002018,"cp":2110.52},{"date":"2024-07-16T16:00:00.000Z","stockId":1001000000002018,"cp":2107.91},{"date":"2024-07-15T16:00:00.000Z","stockId":1001000000002018,"cp":2074.94},{"date":"2024-07-14T16:00:00.000Z","stockId":1001000000002018,"cp":2100.85},{"date":"2024-07-11T16:00:00.000Z","stockId":1001000000002018,"cp":2150.1},{"date":"2024-07-10T16:00:00.000Z","stockId":1001000000002018,"cp":2083.46},{"date":"2024-07-09T16:00:00.000Z","stockId":1001000000002018,"cp":2048.31},{"date":"2024-07-08T16:00:00.000Z","stockId":1001000000002018,"cp":2047.79},{"date":"2024-07-07T16:00:00.000Z","stockId":1001000000002018,"cp":2051.44},{"date":"2024-07-04T16:00:00.000Z","stockId":1001000000002018,"cp":2082.97},{"date":"2024-07-03T16:00:00.000Z","stockId":1001000000002018,"cp":2109.03},{"date":"2024-07-02T16:00:00.000Z","stockId":1001000000002018,"cp":2107.54},{"date":"2024-07-01T16:00:00.000Z","stockId":1001000000002018,"cp":2095.16},{"date":"2024-06-27T16:00:00.000Z","stockId":1001000000002018,"cp":2134.4},{"date":"2024-06-26T16:00:00.000Z","stockId":1001000000002018,"cp":2158.23},{"stockId":1001000000002018,"date":"2024-06-25T16:00:00.000Z","cp":2204.3},{"stockId":1001000000002018,"date":"2024-06-24T16:00:00.000Z","cp":2210.75},{"stockId":1001000000002018,"date":"2024-06-23T16:00:00.000Z","cp":2199.18},{"stockId":1001000000002018,"date":"2024-06-20T16:00:00.000Z","cp":2186.97},{"stockId":1001000000002018,"date":"2024-06-19T16:00:00.000Z","cp":2225.33},{"stockId":1001000000002018,"date":"2024-06-18T16:00:00.000Z","cp":2270.7},{"stockId":1001000000002018,"date":"2024-06-17T16:00:00.000Z","cp":2247.17},{"stockId":1001000000002018,"date":"2024-06-16T16:00:00.000Z","cp":2263.65},{"stockId":1001000000002018,"date":"2024-06-13T16:00:00.000Z","cp":2271.42},{"stockId":1001000000002018,"date":"2024-06-12T16:00:00.000Z","cp":2290.25},{"stockId":1001000000002018,"date":"2024-06-11T16:00:00.000Z","cp":2268.92},{"stockId":1001000000002018,"date":"2024-06-10T16:00:00.000Z","cp":2310.36},{"stockId":1001000000002018,"date":"2024-06-06T16:00:00.000Z","cp":2350.96},{"stockId":1001000000002018,"date":"2024-06-05T16:00:00.000Z","cp":2369.99},{"stockId":1001000000002018,"date":"2024-06-04T16:00:00.000Z","cp":2362.04},{"stockId":1001000000002018,"date":"2024-06-03T16:00:00.000Z","cp":2377.84},{"stockId":1001000000002018,"date":"2024-06-02T16:00:00.000Z","cp":2357.43},{"stockId":1001000000002018,"date":"2024-05-30T16:00:00.000Z","cp":2325.06},{"stockId":1001000000002018,"date":"2024-05-29T16:00:00.000Z","cp":2343.43},{"stockId":1001000000002018,"date":"2024-05-28T16:00:00.000Z","cp":2378.51},{"stockId":1001000000002018,"date":"2024-05-27T16:00:00.000Z","cp":2428.97},{"stockId":1001000000002018,"date":"2024-05-26T16:00:00.000Z","cp":2433.6},{"stockId":1001000000002018,"date":"2024-05-23T16:00:00.000Z","cp":2386.98},{"stockId":1001000000002018,"date":"2024-05-22T16:00:00.000Z","cp":2430.18},{"stockId":1001000000002018,"date":"2024-05-21T16:00:00.000Z","cp":2483.04},{"stockId":1001000000002018,"date":"2024-05-20T16:00:00.000Z","cp":2493.68},{"stockId":1001000000002018,"date":"2024-05-19T16:00:00.000Z","cp":2567.11},{"stockId":1001000000002018,"date":"2024-05-16T16:00:00.000Z","cp":2542.41},{"stockId":1001000000002018,"date":"2024-05-15T16:00:00.000Z","cp":2534.92},{"stockId":1001000000002018,"date":"2024-05-13T16:00:00.000Z","cp":2556.86},{"stockId":1001000000002018,"date":"2024-05-12T16:00:00.000Z","cp":2570.48},{"date":"2024-05-09T16:00:00.000Z","stockId":1001000000002018,"cp":2557.33},{"date":"2024-05-08T16:00:00.000Z","stockId":1001000000002018,"cp":2528},{"date":"2024-05-07T16:00:00.000Z","stockId":1001000000002018,"cp":2489.46},{"date":"2024-05-06T16:00:00.000Z","stockId":1001000000002018,"cp":2531.12},{"date":"2024-05-05T16:00:00.000Z","stockId":1001000000002018,"cp":2529.77},{"date":"2024-05-02T16:00:00.000Z","stockId":1001000000002018,"cp":2505.84},{"date":"2024-05-01T16:00:00.000Z","stockId":1001000000002018,"cp":2469.54},{"date":"2024-04-29T16:00:00.000Z","stockId":1001000000002018,"cp":2451.79},{"date":"2024-04-28T16:00:00.000Z","stockId":1001000000002018,"cp":2437.54},{"date":"2024-04-25T16:00:00.000Z","stockId":1001000000002018,"cp":2454.9},{"date":"2024-04-24T16:00:00.000Z","stockId":1001000000002018,"cp":2402.82},{"date":"2024-04-23T16:00:00.000Z","stockId":1001000000002018,"cp":2409.22}]}