window.pageData = {"fund":{"_id":3000000024192,"stockCode":"024192","masterFundShortName":"国投瑞银中证全指公用事业ETF发起式联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":24192,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"国投瑞银中证全指公用事业指数发起式A","name":"国投瑞银中证全指公用事业指数型发起式证券投资基金","pinyin":"gtryzzqzgysyzsxfqszqtzjj","fundCollectionId":4000050180000,"setUpAssetScale":264977164.83,"setUpDate":"2025-06-26T16:00:00.000Z","setUpShares":264977164.83,"inceptionDate":"2025-06-26T16:00:00.000Z","followedNum":3,"memoNum":1,"indexFundFlag":1,"indexId":1000000000995,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50180000","tickerId":50180000,"name":"国投瑞银基金管理有限公司"},"index":{"stockCode":"000995","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":995,"name":"全指公用","rebalancingFrequency":"semi-annually"},"managers":[{"name":"赵建","stockType":"fund_manager","stockCode":"8801379174","exchange":"fm","tickerId":2610130070},{"name":"钱瀚","stockType":"fund_manager","stockCode":"db20913181","exchange":"fm","tickerId":1708239330}],"hotMetrics":{"fss":{"stockId":3000000024192,"type":"fss","last_data_date":"2025-12-30T16:00:00.000Z","f_ins_h_s_r":0.3971,"f_ind_h_s_r":0.6029,"f_h_a":1110},"fpr":{"stockId":3000000024192,"type":"fpr","f_cagr_p_r_fs_ssc":5777,"f_cagr_p_r_fs_ssrp":0.6327908587257618,"f_p_r_m1_ssc":5731,"f_p_r_m1_ssrp":0.9685863874345549,"f_p_r_m3_ssc":5584,"f_p_r_m3_ssrp":0.22675980655561526,"f_p_r_m6_ssc":5265,"f_p_r_m6_ssrp":0.6971884498480243,"f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.45913418358182145},"fp":{"stockId":3000000024192,"type":"fp","last_data_date":"2026-04-13T16:00:00.000Z","f_cagr_p_r_fs":0.05410000000000004,"f_p_r_m1":-0.06692042135080101,"f_p_r_m3":0.03090464547677274,"f_p_r_m6":0.01874939596018188,"f_p_r_fys":0.05220602914753436},"ff":{"stockId":3000000024192,"type":"ff","f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.0015,"f_c_fr":0.001,"f_mac_fr":0.0025},"f_nlacan":{"stockId":3000000024192,"type":"f_nlacan","f_nv_d":"2026-04-13T16:00:00.000Z","f_nv":1.0541,"f_nv_cr":0.0011397093741096764},"f_as":{"stockId":3000000024192,"type":"f_as","f_tas":25866984.9144,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000024193,"name":"国投瑞银中证全指公用事业指数型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"024193","tickerId":24193,"shortName":"国投瑞银中证全指公用事业ETF发起式联接C","currency":"CNY","__csrcFundId":15250,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-10T17:06:12.343Z","inceptionDate":"2025-06-26T16:00:00.000Z","pinyin":"gtryzzqzgysyzsxfqszqtzjj","fundCollectionId":4000050180000,"__indexSourceEastMoney":1,"indexId":1000000000995}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000024192,"stockId":600900,"holdings":224200,"marketCap":6095998,"netValueRatio":0.1428,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.0022018348623855655,"stock":{"stockCode":"600900","exchange":"sh","stockType":"company","tickerId":600900,"name":"长江电力"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000024192,"stockId":601985,"holdings":364600,"marketCap":3153790,"netValueRatio":0.0739,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.006888633754304263,"stock":{"stockCode":"601985","exchange":"sh","stockType":"company","tickerId":601985,"name":"中国核电"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000024192,"stockId":600905,"holdings":632700,"marketCap":2587743,"netValueRatio":0.0606,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.03764705882352937,"stock":{"stockCode":"600905","tickerId":600905,"exchange":"sh","stockType":"company","name":"三峡能源"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000024192,"stockId":600795,"holdings":390800,"marketCap":1969632,"netValueRatio":0.0461,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.031179538570159426,"stock":{"stockCode":"600795","exchange":"sh","stockType":"company","tickerId":600795,"name":"国电电力"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000024192,"stockId":600157,"holdings":957600,"marketCap":1503432,"netValueRatio":0.0352,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.036809815950920366,"stock":{"stockCode":"600157","exchange":"sh","stockType":"company","tickerId":600157,"name":"永泰能源"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000024192,"stockId":600011,"holdings":197300,"marketCap":1471858,"netValueRatio":0.0345,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.05665722379603433,"stock":{"stockCode":"600011","exchange":"sh","stockType":"company","tickerId":600011,"name":"华能国际"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000024192,"stockId":600886,"holdings":106000,"marketCap":1390720,"netValueRatio":0.0326,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.004594180704439621,"stock":{"stockCode":"600886","exchange":"sh","stockType":"company","tickerId":600886,"name":"国投电力"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000024192,"stockId":3816,"holdings":344600,"marketCap":1295696,"netValueRatio":0.0304,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.03867403314917128,"stock":{"stockCode":"003816","exchange":"sz","stockType":"company","tickerId":3816,"name":"中国广核"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000024192,"stockId":600021,"holdings":62200,"marketCap":1245244,"netValueRatio":0.0292,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.053875236294897544,"stock":{"stockCode":"600021","exchange":"sh","stockType":"company","tickerId":600021,"name":"上海电力"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000024192,"stockId":600674,"holdings":86200,"marketCap":1198180,"netValueRatio":0.0281,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.02661064425770243,"stock":{"stockCode":"600674","exchange":"sh","stockType":"company","tickerId":600674,"name":"川投能源"}}],"lastFsMetrics":{"latestTurnoverRate":9.928398649127484,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000995,"stockCode":"000995","stockType":"index","fsTableType":"non_financial","exchange":"sh","source":"csi","followedNum":306,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":995,"name":"全指公用","indexMethodology":null,"launchDate":"2011-08-01T16:00:00.000Z","series":"sector","currency":"CNY","lastUpdated":"2024-12-25T07:12:35.548Z","description":"中证全指行业优选指数系列从中证全指行业中选取符合一定流动性与市值筛选条件的上市公司作为指数样本，以反映各个行业内较具代表性与可投资性的上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000995factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证全指公用事业指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700995,"constituentsMarkets":["a"],"pinyin":"qzgy","memoNum":8,"hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69de5b0291021a04e5e5ded6","stockId":3000000024192,"source":"cn_info","declarationDate":"2025-06-27T16:00:00.000Z","appointmentDate":"2025-06-26T16:00:00.000Z","isEmployed":true,"managerId":7002610130070,"manager":{"_id":7002610130070,"name":"赵建","tickerId":2610130070,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801379174","exchange":"fm","followedNum":2,"currency":"CNY","fundManagerSecondLevel":"commodity"},"fund":{"_id":3000000024192,"stockCode":"024192","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":24192,"currency":"CNY","exchange":"jj","shortName":"国投瑞银中证全指公用事业ETF发起式联接A","name":"国投瑞银中证全指公用事业指数型发起式证券投资基金","inceptionDate":"2025-06-26T16:00:00.000Z","followedNum":3,"memoNum":1},"fundHotMetrics":{"stockId":3000000024192,"type":"f_as","f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.0015,"f_c_fr":0.001,"f_mac_fr":0.0025,"f_tas":25866984.9144,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":0,"employedMonths":9,"managerYearStartProfit":0.0522,"managerCagr":0.0541,"managerTotalProfit":0.0541,"indexYearStartProfit":0.0551,"indexCagr":0.064,"indexTotalProfit":0.064},{"_id":"69de5b0291021a04e5e5ded7","stockId":3000000024192,"source":"cn_info","declarationDate":"2025-06-27T16:00:00.000Z","appointmentDate":"2025-06-26T16:00:00.000Z","isEmployed":true,"managerId":7001708239330,"manager":{"_id":7001708239330,"name":"钱瀚","tickerId":1708239330,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20913181","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000024192,"stockCode":"024192","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":24192,"currency":"CNY","exchange":"jj","shortName":"国投瑞银中证全指公用事业ETF发起式联接A","name":"国投瑞银中证全指公用事业指数型发起式证券投资基金","inceptionDate":"2025-06-26T16:00:00.000Z","followedNum":3,"memoNum":1},"fundHotMetrics":{"stockId":3000000024192,"type":"f_as","f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.0015,"f_c_fr":0.001,"f_mac_fr":0.0025,"f_tas":25866984.9144,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":0,"employedMonths":9,"managerYearStartProfit":0.0522,"managerCagr":0.0541,"managerTotalProfit":0.0541,"indexYearStartProfit":0.0551,"indexCagr":0.064,"indexTotalProfit":0.064}],"influencesList":[],"netValueList":[{"date":"2026-04-13T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0541},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0529},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0492},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0487},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0572},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0423},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0444},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0652},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0699},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0714},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0946},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.1214},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.1308},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.1353},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.1081},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0777},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0987},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0978},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0989},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.1014},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.1066},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.1297},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.1431},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.1208},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0987},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0989},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0912},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0835},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0732},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0728},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0746},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0577},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0355},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.028},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0231},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0061},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.018},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.016},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0156},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0197},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0156},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0145},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0221},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0089},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0045},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0164},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.02},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0211},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0239},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0347},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0361},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0333},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0297},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0392},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.029},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0171},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0198},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0225},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0276},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.029},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0217},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0201},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0169},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0154},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0077},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0018},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0047},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0151},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0313},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0264},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0254},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0209},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0201},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0227},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0214},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0204},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.018},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0279},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.029},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0212},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0236},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0212},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0247},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0298},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0274},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0316},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0286},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0279},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0246},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0236},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0192},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.019},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0158},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0197},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0385},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0407},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.04},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0516},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0575},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0645},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0698},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.072},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0739},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0732},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0735},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0652},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0599},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0592},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0517},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0705},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0677},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0524},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0558},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.04},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0448},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0334},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0356},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0293},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0298},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0395},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0383},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0347},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0325},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0362},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0305},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.001},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0004},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":0.9972},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":0.9911},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":0.9963},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":0.9967},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":0.9906},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":0.9982},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0025},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0136},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.012},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0176},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0192},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0217},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0162},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0225},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0224},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0096},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0006},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":0.9998},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0091},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":0.9992},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":0.9965},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":0.9991},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0004},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0145},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0143},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0044},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0046},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":0.9963},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":0.9941},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":0.9936},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":0.9897},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":0.9855},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":0.9906},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":0.992},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":0.9911},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":0.9965},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":0.9905},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":0.9908},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":0.9908},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":0.9864},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":0.9843},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":0.9843},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0028},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":0.9962},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":0.9974},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0014},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0098},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0094},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0149},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0054},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":0.9939},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":0.9898},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":0.9918},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":0.9945},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0064},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":0.9985},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":0.9986},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0003},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0031},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.0179},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1.006},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000024192,"lxr_nv_fc":1}],"priceMetricsList":[{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000995,"cp":2725.23},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000995,"cp":2720.91},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000995,"cp":2711.37},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000995,"cp":2709.06},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000995,"cp":2731.48},{"stockId":1000000000995,"date":"2026-04-06T16:00:00.000Z","cp":2686.06},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000995,"cp":2689.94},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000995,"cp":2747.29},{"stockId":1000000000995,"date":"2026-03-31T16:00:00.000Z","cp":2759.15},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000995,"cp":2763.45},{"stockId":1000000000995,"date":"2026-03-29T16:00:00.000Z","cp":2828.85},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000995,"cp":2904.11},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000995,"cp":2929.95},{"stockId":1000000000995,"date":"2026-03-24T16:00:00.000Z","cp":2942.7},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000995,"cp":2868.03},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000995,"cp":2784.82},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000995,"cp":2840.92},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000995,"cp":2838.89},{"stockId":1000000000995,"date":"2026-03-17T16:00:00.000Z","cp":2841.75},{"stockId":1000000000995,"date":"2026-03-16T16:00:00.000Z","cp":2848.92},{"stockId":1000000000995,"date":"2026-03-15T16:00:00.000Z","cp":2863.69},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000995,"cp":2929.91},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000995,"cp":2967.85},{"stockId":1000000000995,"date":"2026-03-10T16:00:00.000Z","cp":2905.97},{"stockId":1000000000995,"date":"2026-03-09T16:00:00.000Z","cp":2844.91},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000000995,"cp":2845.25},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000995,"cp":2824.06},{"stockId":1000000000995,"date":"2026-03-04T16:00:00.000Z","cp":2802.58},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000000995,"cp":2774.69},{"stockId":1000000000995,"date":"2026-03-02T16:00:00.000Z","cp":2773.53},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000000995,"cp":2778.35},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000000995,"cp":2731.88},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000000995,"cp":2671.45},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000000995,"cp":2651.24},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000000995,"cp":2637.85},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000000995,"cp":2591.9},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000995,"cp":2624.59},{"stockId":1000000000995,"date":"2026-02-10T16:00:00.000Z","cp":2621.98},{"stockId":1000000000995,"date":"2026-02-09T16:00:00.000Z","cp":2621.13},{"stockId":1000000000995,"date":"2026-02-08T16:00:00.000Z","cp":2632.14},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000995,"cp":2621.22},{"stockId":1000000000995,"date":"2026-02-04T16:00:00.000Z","cp":2618.06},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000000995,"cp":2638.68},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000000995,"cp":2602.66},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000000995,"cp":2590.76},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000000995,"cp":2623.21},{"stockId":1000000000995,"date":"2026-01-28T16:00:00.000Z","cp":2632.8},{"stockId":1000000000995,"date":"2026-01-27T16:00:00.000Z","cp":2635.63},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000000995,"cp":2643.47},{"stockId":1000000000995,"date":"2026-01-25T16:00:00.000Z","cp":2673.15},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000995,"cp":2677.16},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000995,"cp":2669.38},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000995,"cp":2659.49},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000995,"cp":2685.97},{"stockId":1000000000995,"date":"2026-01-18T16:00:00.000Z","cp":2657.57},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000995,"cp":2624.62},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000995,"cp":2631.86},{"stockId":1000000000995,"date":"2026-01-13T16:00:00.000Z","cp":2639.36},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000995,"cp":2653.29},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000000995,"cp":2657.21},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000995,"cp":2637.07},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000995,"cp":2633.04},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000995,"cp":2624.57},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000995,"cp":2620.38},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000995,"cp":2599.32},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000995,"cp":2582.82},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000995,"cp":2591.1},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000995,"cp":2620.84},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000995,"cp":2666},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000995,"cp":2652.73},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000995,"cp":2649.78},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000995,"cp":2637.37},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000995,"cp":2635.39},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000995,"cp":2642.43},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000995,"cp":2638.81},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000995,"cp":2636.04},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000995,"cp":2629.42},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000995,"cp":2656.44},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000995,"cp":2660.05},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000995,"cp":2640.01},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000995,"cp":2646.6},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000995,"cp":2640},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000995,"cp":2649.6},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000995,"cp":2663.4},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000995,"cp":2656.76},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000995,"cp":2668.3285},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000995,"cp":2659.8796},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000995,"cp":2658.14},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000995,"cp":2648.84},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000995,"cp":2646.17},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000995,"cp":2633.95},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000995,"cp":2633.52},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000995,"cp":2624.74},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000995,"cp":2635.43},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000995,"cp":2687.17},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000995,"cp":2692.7},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000995,"cp":2690.35},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000995,"cp":2722.13},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000995,"cp":2737.58},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000995,"cp":2756.58},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000995,"cp":2770.44},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000995,"cp":2777.28},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000995,"cp":2782.63},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000995,"cp":2780.47},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000995,"cp":2781.25},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000995,"cp":2758.17},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000995,"cp":2743.47},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000995,"cp":2741.73},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000995,"cp":2720.76},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000995,"cp":2772.62},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000995,"cp":2766.97},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000995,"cp":2727.55},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000995,"cp":2737.1},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000995,"cp":2693.4},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000995,"cp":2706.63},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000995,"cp":2675.42},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000995,"cp":2681.34},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000995,"cp":2664.42},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000995,"cp":2665.62},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000995,"cp":2692.69},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000995,"cp":2689.65},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000995,"cp":2679.67},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000995,"cp":2673.88},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000995,"cp":2682.11},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000995,"cp":2666.22},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000995,"cp":2585.38},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000995,"cp":2583.6},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000995,"cp":2574.66},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000995,"cp":2558.45},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000995,"cp":2572.52},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000995,"cp":2573.14},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000995,"cp":2556.86},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000995,"cp":2576.8},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000995,"cp":2587.92},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000995,"cp":2618.21},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000995,"cp":2613.78},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000995,"cp":2628.8},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000995,"cp":2633.03},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000995,"cp":2639.88},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000995,"cp":2624.58},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000995,"cp":2640.63},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000995,"cp":2640.86},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000995,"cp":2605.96},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000995,"cp":2582.53},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000995,"cp":2580.28},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000995,"cp":2604.97},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000995,"cp":2578.66},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000995,"cp":2571.23},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000995,"cp":2578.18},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000995,"cp":2581.33},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000995,"cp":2619.55},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000995,"cp":2618.35},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000995,"cp":2591.49},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000995,"cp":2592.47},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000995,"cp":2569.89},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000995,"cp":2563.65},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000995,"cp":2565.24},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000995,"cp":2554.74},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000995,"cp":2543.3},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000995,"cp":2557.09},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000995,"cp":2560.87},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000995,"cp":2558.36},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000995,"cp":2572.92},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000995,"cp":2560.1},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000995,"cp":2560.34},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000995,"cp":2560.35},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000995,"cp":2548.16},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000995,"cp":2542.2},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000995,"cp":2542.17},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000995,"cp":2591.99},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000995,"cp":2573.87},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000995,"cp":2577.01},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000995,"cp":2590.74},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000995,"cp":2612.89},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000995,"cp":2609.63},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000995,"cp":2625.37},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000995,"cp":2602.79},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000995,"cp":2571.1},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000995,"cp":2575.58},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000995,"cp":2581.28},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000995,"cp":2588.43},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000995,"cp":2620.6},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000995,"cp":2600.67},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000995,"cp":2605.5},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000995,"cp":2616.47},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000995,"cp":2627.63},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000995,"cp":2641.85},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000995,"cp":2607.63},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000995,"cp":2591.64},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000995,"cp":2596.93},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000995,"cp":2589.23},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000995,"cp":2567.0513},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000995,"cp":2561.4139},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000995,"cp":2589.0296},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000995,"cp":2589.6374},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000995,"cp":2565.7986},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000995,"cp":2557.7614},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000995,"cp":2562.5246},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000995,"cp":2578.3647},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000995,"cp":2603.7664},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000995,"cp":2600.3908},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000995,"cp":2578.7164},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000995,"cp":2586.1743},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000995,"cp":2570.9924},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000995,"cp":2580.3664},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000995,"cp":2576.3485},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000995,"cp":2581.7803},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000995,"cp":2580.4347},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000995,"cp":2572.1582},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000995,"cp":2575.3996},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000995,"cp":2581.5874},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000995,"cp":2593.288},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000995,"cp":2602.3771},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000995,"cp":2601.9678},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000995,"cp":2604.9854},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000995,"cp":2609.5373},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000995,"cp":2593.0677},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000995,"cp":2618.1924},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000995,"cp":2627.9758},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000995,"cp":2624.6937},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000995,"cp":2600.7607},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000995,"cp":2582.0278},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000995,"cp":2593.9994},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000995,"cp":2585.0619},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000995,"cp":2578.4499},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000995,"cp":2573.0249},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000995,"cp":2578.0978},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000995,"cp":2565.0983},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000995,"cp":2557.3263},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000995,"cp":2550.0267},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000995,"cp":2536.9814},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000995,"cp":2551.9587},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000995,"cp":2593.8123},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000995,"cp":2574.5598},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000995,"cp":2553.2067},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000995,"cp":2532.7571},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000995,"cp":2542.6117},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000995,"cp":2544.2621},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000995,"cp":2540.6189},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000995,"cp":2547.0885},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000995,"cp":2553.4264},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000995,"cp":2540.6413},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000995,"cp":2529.282},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000995,"cp":2505.7307},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000995,"cp":2519.5948},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000995,"cp":2522.3216},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000995,"cp":2508.3288},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000995,"cp":2444.7378},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000995,"cp":2563.9791},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000995,"cp":2527.3359},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000995,"cp":2549.3503},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000995,"cp":2509.4214},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000995,"cp":2503.0215},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000995,"cp":2507.8595},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000995,"cp":2532.5557},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000995,"cp":2549.1825},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000995,"cp":2513.1301},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000995,"cp":2506.8203},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000995,"cp":2511.6108},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000995,"cp":2513.9219},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000995,"cp":2485.5725},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000995,"cp":2493.6165},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000995,"cp":2492.8384},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000995,"cp":2481.6857},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000995,"cp":2461.6349},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000995,"cp":2453.6621},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000995,"cp":2445.6909},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000995,"cp":2451.4357},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000995,"cp":2459.5128},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000995,"cp":2467.9057},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000995,"cp":2458.8327},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000995,"cp":2459.754},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000995,"cp":2469.6571},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000995,"cp":2489.1368},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000995,"cp":2499.7133},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000995,"cp":2478.9954},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000995,"cp":2502.0274},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000995,"cp":2504.6478},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000995,"cp":2510.8793},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000995,"cp":2513.0627},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000995,"cp":2521.1722},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000995,"cp":2516.9521},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000995,"cp":2486.5107},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000995,"cp":2485.9065},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000995,"cp":2484.2028},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000995,"cp":2480.9592},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000995,"cp":2487.0512},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000995,"cp":2497.8359},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000995,"cp":2490.3267},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000995,"cp":2476.8375},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000995,"cp":2504.3034},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000995,"cp":2464.8434},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000995,"cp":2472.8506},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000995,"cp":2467.4506},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000995,"cp":2475.7879},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000995,"cp":2480.3857},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000995,"cp":2488.4458},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000995,"cp":2490.7945},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000995,"cp":2490.4346},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000995,"cp":2493.8645},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000995,"cp":2454.7832},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000995,"cp":2466.0231},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000995,"cp":2504.1403},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000995,"cp":2543.7427},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000995,"cp":2525.4734},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000995,"cp":2547.6411},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000995,"cp":2556.9608},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000995,"cp":2576.536},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000995,"cp":2649.5311},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000995,"cp":2657.2242},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000995,"cp":2676.9505},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000995,"cp":2647.627},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000995,"cp":2688.4412},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000995,"cp":2685.3326},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000995,"cp":2658.4857},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000995,"cp":2624.8849},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000995,"cp":2648.5492},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000995,"cp":2681.1488},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000995,"cp":2662.4855},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000995,"cp":2674.5904},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000995,"cp":2628.5248},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000995,"cp":2655.0532},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000995,"cp":2645.91},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000995,"cp":2634.1},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000995,"cp":2657.02},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000995,"cp":2641.51},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000995,"cp":2619.33},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000995,"cp":2631.74},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000995,"cp":2630.72},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000995,"cp":2590.3675},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000995,"cp":2561.64},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000995,"cp":2555.1},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000995,"cp":2566.46},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000995,"cp":2537.06},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000995,"cp":2554.88},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000995,"cp":2580.71},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000995,"cp":2649.54},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000995,"cp":2643.1},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000995,"cp":2631.39},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000995,"cp":2634.31},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000995,"cp":2604.84},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000995,"cp":2626.89},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000995,"cp":2662.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000995,"cp":2642.95},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000995,"cp":2675.56},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000995,"cp":2678.5},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000995,"cp":2694.61},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000995,"cp":2651.98},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000995,"cp":2676.79},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000995,"cp":2656.79},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000995,"cp":2652.43},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000995,"cp":2645.93},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000995,"cp":2624.71},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000995,"cp":2643.24},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000995,"cp":2670.3},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000995,"cp":2650.38},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000995,"cp":2670.28},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000995,"cp":2686.53},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000995,"cp":2670.91},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000995,"cp":2622.77},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000995,"cp":2648.94},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000995,"cp":2616.62},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000995,"cp":2655.21},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000995,"cp":2643.84},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000995,"cp":2706.45},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000995,"cp":2686.08},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000995,"cp":2732.63},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000995,"cp":2667.87},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000995,"cp":2823.46},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000995,"cp":2818.77},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000995,"cp":2647.6},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000995,"cp":2606.35},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000995,"cp":2584},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000995,"cp":2580.43},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000995,"cp":2494.93},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000995,"cp":2459.08},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000995,"cp":2465.66},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000995,"cp":2454.58},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000995,"cp":2448.55},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000995,"cp":2441.15},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000995,"cp":2430.14},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000995,"cp":2510.46},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000995,"cp":2517.4},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000995,"cp":2539.32},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000995,"cp":2560.59},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000995,"cp":2565.39},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000995,"cp":2576.9},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000995,"cp":2628.72},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000995,"cp":2622.13},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000995,"cp":2632.59},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000995,"cp":2669.45},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000995,"cp":2656.26},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000995,"cp":2669.15},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000995,"cp":2675.84},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000995,"cp":2706.85},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000995,"cp":2676.21},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000995,"cp":2699.27},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000995,"cp":2722.86},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000995,"cp":2712.77},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000995,"cp":2737.72},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000995,"cp":2712.31},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000995,"cp":2689},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000995,"cp":2682.61},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000995,"cp":2688.27},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000995,"cp":2707.43},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000995,"cp":2722.12},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000995,"cp":2690.96},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000995,"cp":2692.49},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000995,"cp":2736.31},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000995,"cp":2754.46},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000995,"cp":2755.91},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000995,"cp":2782.39},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000995,"cp":2823.22},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000995,"cp":2813.13},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000995,"cp":2838.16},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000995,"cp":2847.42},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000995,"cp":2790.87},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000995,"cp":2800.25},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000995,"cp":2830.84},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000995,"cp":2839.09},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000995,"cp":2791.48},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000995,"cp":2838.98},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000995,"cp":2830.99},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000995,"cp":2811.99},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000995,"cp":2845.4},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000995,"cp":2827.98},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000995,"cp":2897.87},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000995,"cp":2866.56},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000995,"cp":2827.83},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000995,"cp":2843.5},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000995,"cp":2854.77},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000995,"cp":2866.25},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000995,"cp":2855.06},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000995,"cp":2790.64},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000995,"cp":2729.46},{"stockId":1000000000995,"date":"2024-06-25T16:00:00.000Z","cp":2747.78},{"stockId":1000000000995,"date":"2024-06-24T16:00:00.000Z","cp":2746.57},{"stockId":1000000000995,"date":"2024-06-23T16:00:00.000Z","cp":2757.31},{"stockId":1000000000995,"date":"2024-06-20T16:00:00.000Z","cp":2749.41},{"stockId":1000000000995,"date":"2024-06-19T16:00:00.000Z","cp":2750.58},{"stockId":1000000000995,"date":"2024-06-18T16:00:00.000Z","cp":2743.36},{"stockId":1000000000995,"date":"2024-06-17T16:00:00.000Z","cp":2757.02},{"stockId":1000000000995,"date":"2024-06-16T16:00:00.000Z","cp":2756.92},{"stockId":1000000000995,"date":"2024-06-13T16:00:00.000Z","cp":2788.81},{"stockId":1000000000995,"date":"2024-06-12T16:00:00.000Z","cp":2838.26},{"stockId":1000000000995,"date":"2024-06-11T16:00:00.000Z","cp":2824.79},{"stockId":1000000000995,"date":"2024-06-10T16:00:00.000Z","cp":2805.92},{"stockId":1000000000995,"date":"2024-06-06T16:00:00.000Z","cp":2835.21},{"stockId":1000000000995,"date":"2024-06-05T16:00:00.000Z","cp":2785.29},{"stockId":1000000000995,"date":"2024-06-04T16:00:00.000Z","cp":2775.44},{"stockId":1000000000995,"date":"2024-06-03T16:00:00.000Z","cp":2777.22},{"stockId":1000000000995,"date":"2024-06-02T16:00:00.000Z","cp":2741.29},{"stockId":1000000000995,"date":"2024-05-30T16:00:00.000Z","cp":2719},{"stockId":1000000000995,"date":"2024-05-29T16:00:00.000Z","cp":2729.35},{"stockId":1000000000995,"date":"2024-05-28T16:00:00.000Z","cp":2762.04},{"stockId":1000000000995,"date":"2024-05-27T16:00:00.000Z","cp":2758.09},{"stockId":1000000000995,"date":"2024-05-26T16:00:00.000Z","cp":2730.13},{"stockId":1000000000995,"date":"2024-05-23T16:00:00.000Z","cp":2688.98},{"stockId":1000000000995,"date":"2024-05-22T16:00:00.000Z","cp":2638.69},{"stockId":1000000000995,"date":"2024-05-21T16:00:00.000Z","cp":2661.14},{"stockId":1000000000995,"date":"2024-05-20T16:00:00.000Z","cp":2662.89},{"stockId":1000000000995,"date":"2024-05-19T16:00:00.000Z","cp":2668.21},{"stockId":1000000000995,"date":"2024-05-16T16:00:00.000Z","cp":2636.77},{"stockId":1000000000995,"date":"2024-05-15T16:00:00.000Z","cp":2624.29},{"stockId":1000000000995,"date":"2024-05-14T16:00:00.000Z","cp":2652.24},{"stockId":1000000000995,"date":"2024-05-13T16:00:00.000Z","cp":2700.17},{"stockId":1000000000995,"date":"2024-05-12T16:00:00.000Z","cp":2704.33},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000995,"cp":2667.05},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000995,"cp":2635.92},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000995,"cp":2623.9},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000995,"cp":2634.47},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000995,"cp":2662.81},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000995,"cp":2633.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000995,"cp":2611.17},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000995,"cp":2617.08},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000995,"cp":2622.48},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000995,"cp":2638.68},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000995,"cp":2598.48},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000995,"cp":2644.51},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000995,"cp":2662.34},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000995,"cp":2667.26},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000995,"cp":2708.06},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000995,"cp":2671.07}]}