window.pageData = {"fund":{"_id":3000000024247,"stockCode":"024247","masterFundShortName":"工银中证港股通高股息精选ETF联接","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","tickerId":24247,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"工银中证港股通高股息精选ETF联接A","name":"工银瑞信中证港股通高股息精选交易型开放式指数证券投资基金联接基金","pinyin":"gyrxzzggtggxjxjyxkfszszqtzjjljjj","setUpAssetScale":114287223.76,"setUpDate":"2025-05-26T16:00:00.000Z","setUpShares":114287223.76,"inceptionDate":"2025-05-29T16:00:00.000Z","followedNum":7,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000930839,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930839","tickerId":930839,"name":"港股通高息精选","rebalancingFrequency":"annually"},"managers":[{"name":"赵栩","stockType":"fund_manager","stockCode":"db20124413","exchange":"fm","tickerId":2624110600}],"targetFunds":[{"shortName":"港股红利ETF工银(159691)","stockType":"fund","stockCode":"159691","exchange":"sz","tickerId":159691}],"hotMetrics":{"fpr":{"stockId":3000000024247,"type":"fpr","f_cagr_p_r_fs_ssc":1461,"f_cagr_p_r_fs_ssrp":0.5260273972602739,"f_p_r_m1_ssc":1466,"f_p_r_m1_ssrp":0.9645051194539249,"f_p_r_m3_ssc":1411,"f_p_r_m3_ssrp":0.9553191489361702,"f_p_r_m6_ssc":1301,"f_p_r_m6_ssrp":0.9576923076923077,"f_p_r_fys_ssc":1367,"f_p_r_fys_ssrp":0.9260614934114202},"fp":{"stockId":3000000024247,"type":"fp","last_data_date":"2026-05-14T16:00:00.000Z","f_cagr_p_r_fs":0.042300000000000004,"f_p_r_m1":-0.03212925991271243,"f_p_r_m3":-0.06771019677996426,"f_p_r_m6":-0.0630169003955412,"f_p_r_fys":-0.0007669446841145344},"ff":{"stockId":3000000024247,"type":"ff","f_fr_d":"2026-03-19T16:00:00.000Z","f_m_fr":0.0045,"f_c_fr":0.0007,"f_mac_fr":0.0052},"f_nlacan":{"stockId":3000000024247,"type":"f_nlacan","f_nv_d":"2026-05-14T16:00:00.000Z","f_nv":1.0423,"f_nv_cr":-0.011475720789074328},"f_as":{"stockId":3000000024247,"type":"f_as","f_tas":176335927.9704,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000024248,"name":"工银瑞信中证港股通高股息精选交易型开放式指数证券投资基金联接基金","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"024248","tickerId":24248,"shortName":"工银中证港股通高股息精选ETF联接C","currency":"CNY","__csrcFundId":15160,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-05-15T17:10:26.297Z","inceptionDate":"2025-05-29T16:00:00.000Z","pinyin":"gyrxzzggtggxjxjyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"followedNum":1,"indexId":1000000930839}],"bondHoldings":[{"_id":"69723b8b1987889646e72c12","date":"2025-12-30T16:00:00.000Z","fundId":3000000024247,"stockCode":"019766","stockName":"25国债01","holdings":6000,"marketCap":606693,"netValueRatio":0.002,"lastUpdated":"2026-01-22T15:00:27.430Z","declarationDate":"2026-01-21T16:00:00.000Z"}]},"index":{"_id":1000000930839,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"930839","csiCode":"930839","tickerId":930839,"source":"csi","fsTableType":"hybrid","currency":"HKD","constituentsMarkets":["h"],"name":"港股通高息精选","lastUpdated":"2024-12-25T07:28:30.050Z","followedNum":368,"basicDate":"2014-11-13T16:00:00.000Z","basicIndex":3000,"description":"中证港股通高股息精选指数从港股通证券中选取30只流动性好、连续分红、股息率高、盈利持续且具有成长性的上市公司证券作为指数样本，以反映香港市场股息率高、盈利持续且具有成长性的上市公司证券的整体表现。","fullName":"中证港股通高股息精选指数","launchDate":"2016-06-07T16:00:00.000Z","rebalancingFrequency":"annually","hotSpot":"high_dividend","series":"strategy","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/930839factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/930839_Index_Methodology_cn.pdf","totalReturnIndexId":1000001720839,"pinyin":"ggtgxjx","memoNum":24,"hotSpots":["high_dividend"]},"managerEmploymentList":[{"_id":"6a073402e12e98a9c4e6f41a","stockId":3000000024247,"source":"cn_info","declarationDate":"2026-03-13T16:00:00.000Z","appointmentDate":"2026-03-12T16:00:00.000Z","isEmployed":true,"managerId":7002624110600,"manager":{"_id":7002624110600,"name":"赵栩","tickerId":2624110600,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20124413","exchange":"fm","followedNum":2,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000024247,"stockCode":"024247","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","tickerId":24247,"currency":"CNY","exchange":"jj","shortName":"工银中证港股通高股息精选ETF联接(024247)","name":"工银瑞信中证港股通高股息精选交易型开放式指数证券投资基金联接基金","inceptionDate":"2025-05-29T16:00:00.000Z","followedNum":7},"fundHotMetrics":{"stockId":3000000024247,"type":"f_as","f_fr_d":"2026-03-19T16:00:00.000Z","f_m_fr":0.0045,"f_c_fr":0.0007,"f_mac_fr":0.0052,"f_tas":176335927.9704,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":2,"managerYearStartProfit":-0.0008,"managerCagr":-0.08,"managerTotalProfit":-0.08,"indexYearStartProfit":0.0348,"indexCagr":-0.0776,"indexTotalProfit":-0.0776},{"_id":"6a073402e12e98a9c4e6f41b","stockId":3000000024247,"source":"cn_info","declarationDate":"2026-03-18T16:00:00.000Z","appointmentDate":"2025-05-26T16:00:00.000Z","departureDate":"2026-03-16T16:00:00.000Z","isEmployed":false,"managerId":7000819237290,"manager":{"_id":7000819237290,"name":"何顺","tickerId":819237290,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20918941","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000024247,"stockCode":"024247","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","tickerId":24247,"currency":"CNY","exchange":"jj","shortName":"工银中证港股通高股息精选ETF联接(024247)","name":"工银瑞信中证港股通高股息精选交易型开放式指数证券投资基金联接基金","inceptionDate":"2025-05-29T16:00:00.000Z","followedNum":7},"fundHotMetrics":{"stockId":3000000024247,"type":"f_as","f_fr_d":"2026-03-19T16:00:00.000Z","f_m_fr":0.0045,"f_c_fr":0.0007,"f_mac_fr":0.0052,"f_tas":176335927.9704,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":9,"managerYearStartProfit":-0.0008,"managerCagr":0.1185,"managerTotalProfit":0.1185,"indexYearStartProfit":0.0348,"indexCagr":0.2316,"indexTotalProfit":0.2316}],"influencesList":[],"netValueList":[{"date":"2026-05-14T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0423},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0544},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0573},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0606},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0575},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.058},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0587},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0677},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0695},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0875},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0778},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0792},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0842},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0778},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0768},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0839},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0746},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0788},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0886},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0769},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0844},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0797},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0862},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0849},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0782},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.081},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0821},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0813},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0795},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0719},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0891},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0911},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0844},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0936},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0908},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0828},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.108},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.1083},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.1158},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.1185},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.1294},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.1329},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.1347},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.1283},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.1188},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.1214},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.1241},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.1224},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.1235},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.1286},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.139},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.1294},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.1192},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.1394},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.1402},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.118},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.137},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.1342},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.1315},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.1193},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.1086},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.1078},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.1074},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0936},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0819},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.1084},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.142},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.1325},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.1038},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0951},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0835},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0885},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0843},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0761},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0759},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0778},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.083},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0797},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0762},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0673},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0661},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0617},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0668},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.07},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0553},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0431},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0494},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0412},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0516},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.052},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0531},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0532},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.054},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0494},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0452},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.04},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0348},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0513},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0585},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0486},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0545},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.056},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0744},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0886},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0831},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0809},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0908},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0837},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0747},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0797},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0757},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0762},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0741},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0678},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0894},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0901},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0895},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.1094},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.1124},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.1245},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.128},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.1096},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.1095},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0961},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0937},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0769},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.074},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0758},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0622},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.072},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0725},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.073},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0764},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0723},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0658},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0595},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0671},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0649},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0491},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0624},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0574},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0419},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0539},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0596},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0616},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0407},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0431},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0341},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0349},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0413},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0377},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0452},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.055},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.053},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0648},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0647},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0704},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0692},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0654},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0685},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.059},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0556},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0525},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0379},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0468},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0478},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0476},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0394},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0347},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.028},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0383},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.041},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0369},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0382},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0371},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0342},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0364},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.04},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0422},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0429},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0308},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.022},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.022},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0192},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.012},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.01},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0027},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":0.9975},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0094},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0229},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0201},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0143},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0099},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0128},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0082},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.007},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0054},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0033},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0023},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0022},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0025},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0016},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0003},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":0.9998},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":0.9995},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0002},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0002},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0006},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0004},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0004},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0003},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0002},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1.0001},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000024247,"lxr_nv_fc":1}],"priceMetricsList":[{"stockId":1000000930839,"date":"2026-05-14T16:00:00.000Z","cp":3568.51},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000930839,"cp":3610.52},{"stockId":1000000930839,"date":"2026-05-12T16:00:00.000Z","cp":3620.33},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000930839,"cp":3642.6643},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000930839,"cp":3628.3831},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000930839,"cp":3630.3637},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000930839,"cp":3635.0744},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000930839,"cp":3664.062},{"stockId":1000000930839,"date":"2026-05-04T16:00:00.000Z","cp":3645.64},{"stockId":1000000930839,"date":"2026-05-03T16:00:00.000Z","cp":3657.78},{"date":"2026-04-29T16:00:00.000Z","stockId":1000000930839,"cp":3666.6979},{"stockId":1000000930839,"date":"2026-04-28T16:00:00.000Z","cp":3733.5451},{"date":"2026-04-27T16:00:00.000Z","stockId":1000000930839,"cp":3700.0523},{"stockId":1000000930839,"date":"2026-04-26T16:00:00.000Z","cp":3704.2045},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000930839,"cp":3716.8642},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000930839,"cp":3694.2307},{"stockId":1000000930839,"date":"2026-04-21T16:00:00.000Z","cp":3690.8162},{"stockId":1000000930839,"date":"2026-04-20T16:00:00.000Z","cp":3719.4498},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000930839,"cp":3681.7605},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000930839,"cp":3696.0044},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000930839,"cp":3734.2832},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000930839,"cp":3695.0459},{"stockId":1000000930839,"date":"2026-04-13T16:00:00.000Z","cp":3721.1666},{"stockId":1000000930839,"date":"2026-04-12T16:00:00.000Z","cp":3700.7584},{"stockId":1000000930839,"date":"2026-04-09T16:00:00.000Z","cp":3725.0359},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000930839,"cp":3719.3335},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000930839,"cp":3694.7515},{"stockId":1000000930839,"date":"2026-04-01T16:00:00.000Z","cp":3696.2891},{"date":"2026-03-31T16:00:00.000Z","stockId":1000000930839,"cp":3681.9232},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000930839,"cp":3644.3957},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000930839,"cp":3703.1197},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000930839,"cp":3711.6139},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000930839,"cp":3686.5577},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000930839,"cp":3731.152},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000930839,"cp":3724.0883},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000930839,"cp":3689.8611},{"stockId":1000000930839,"date":"2026-03-19T16:00:00.000Z","cp":3790.192},{"stockId":1000000930839,"date":"2026-03-18T16:00:00.000Z","cp":3787.4491},{"stockId":1000000930839,"date":"2026-03-17T16:00:00.000Z","cp":3818.3504},{"stockId":1000000930839,"date":"2026-03-16T16:00:00.000Z","cp":3821.6443},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000930839,"cp":3854.5095},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000930839,"cp":3868.9047},{"stockId":1000000930839,"date":"2026-03-11T16:00:00.000Z","cp":3876.9459},{"stockId":1000000930839,"date":"2026-03-10T16:00:00.000Z","cp":3855.9911},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000930839,"cp":3820.1761},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000930839,"cp":3816.0976},{"stockId":1000000930839,"date":"2026-03-05T16:00:00.000Z","cp":3835.9421},{"stockId":1000000930839,"date":"2026-03-04T16:00:00.000Z","cp":3829.0638},{"stockId":1000000930839,"date":"2026-03-03T16:00:00.000Z","cp":3819.0796},{"stockId":1000000930839,"date":"2026-03-02T16:00:00.000Z","cp":3846.6604},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000930839,"cp":3874.3109},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000930839,"cp":3840.7729},{"stockId":1000000930839,"date":"2026-02-25T16:00:00.000Z","cp":3800.624},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000930839,"cp":3870.1065},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000930839,"cp":3865.8468},{"date":"2026-02-22T16:00:00.000Z","stockId":1000000930839,"cp":3907.55},{"stockId":1000000930839,"date":"2026-02-19T16:00:00.000Z","cp":3845.85},{"stockId":1000000930839,"date":"2026-02-15T16:00:00.000Z","cp":3842.75},{"stockId":1000000930839,"date":"2026-02-12T16:00:00.000Z","cp":3784.8397},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000930839,"cp":3848.2779},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000930839,"cp":3840.3533},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000930839,"cp":3827.9535},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000930839,"cp":3780.6657},{"stockId":1000000930839,"date":"2026-02-05T16:00:00.000Z","cp":3737.1634},{"stockId":1000000930839,"date":"2026-02-04T16:00:00.000Z","cp":3735.3203},{"stockId":1000000930839,"date":"2026-02-03T16:00:00.000Z","cp":3737.0627},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000930839,"cp":3681.8272},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000930839,"cp":3634.1519},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000930839,"cp":3726.8961},{"stockId":1000000930839,"date":"2026-01-28T16:00:00.000Z","cp":3836.1915},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000930839,"cp":3802.146},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000930839,"cp":3692.8745},{"stockId":1000000930839,"date":"2026-01-25T16:00:00.000Z","cp":3662.2342},{"stockId":1000000930839,"date":"2026-01-22T16:00:00.000Z","cp":3617.2718},{"stockId":1000000930839,"date":"2026-01-21T16:00:00.000Z","cp":3629.5047},{"stockId":1000000930839,"date":"2026-01-20T16:00:00.000Z","cp":3616.5491},{"stockId":1000000930839,"date":"2026-01-19T16:00:00.000Z","cp":3587.4551},{"stockId":1000000930839,"date":"2026-01-18T16:00:00.000Z","cp":3584.9105},{"stockId":1000000930839,"date":"2026-01-15T16:00:00.000Z","cp":3589.2749},{"stockId":1000000930839,"date":"2026-01-14T16:00:00.000Z","cp":3607.1626},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000930839,"cp":3595.3795},{"stockId":1000000930839,"date":"2026-01-12T16:00:00.000Z","cp":3581.7525},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000930839,"cp":3548.98},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000930839,"cp":3544.1866},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000930839,"cp":3521.7428},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000930839,"cp":3539.9343},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000930839,"cp":3550.0968},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000930839,"cp":3498.7664},{"date":"2026-01-01T16:00:00.000Z","stockId":1000000930839,"cp":3506.07},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000930839,"cp":3448.4721},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000930839,"cp":3466.1536},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000930839,"cp":3434.976},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000930839,"cp":3471.978},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000930839,"cp":3470.4226},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000930839,"cp":3471.8272},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000930839,"cp":3456.1814},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000930839,"cp":3437.7502},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000930839,"cp":3413.5242},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000930839,"cp":3387.7323},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000930839,"cp":3448.0443},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000930839,"cp":3448.2184},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000930839,"cp":3399.8264},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000930839,"cp":3416.9677},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000930839,"cp":3419.6496},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000930839,"cp":3485.4186},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000930839,"cp":3534.5771},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000930839,"cp":3516.0643},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000930839,"cp":3508.3902},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000930839,"cp":3543.2859},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000930839,"cp":3518.509},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000930839,"cp":3482.6504},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000930839,"cp":3499.3653},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000930839,"cp":3483.7445},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000930839,"cp":3486.6641},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000930839,"cp":3479.1636},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000930839,"cp":3457.1441},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000930839,"cp":3530.3249},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000930839,"cp":3534.2933},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000930839,"cp":3527.937},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000930839,"cp":3598.7509},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000930839,"cp":3607.3597},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000930839,"cp":3648.1715},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000930839,"cp":3662.1123},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000930839,"cp":3596.7887},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000930839,"cp":3598.0439},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000930839,"cp":3559.4662},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000930839,"cp":3550.0939},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000930839,"cp":3489.655},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000930839,"cp":3479.988},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000930839,"cp":3491.9027},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000930839,"cp":3443.1968},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000930839,"cp":3477.9591},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000930839},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000930839,"cp":3483.0796},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000930839,"cp":3494.8041},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000930839,"cp":3479.4209},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000930839,"cp":3457.591},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000930839,"cp":3434.3837},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000930839,"cp":3460.4064},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000930839,"cp":3450.1647},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000930839,"cp":3396.9567},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000930839,"cp":3444.642},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000930839,"cp":3426.2417},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000930839,"cp":3373.5956},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000930839,"cp":3417.4343},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000930839,"cp":3435.0782},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000930839,"cp":3439.9595},{"date":"2025-10-07T16:00:00.000Z","stockId":1000000930839,"cp":3382.02},{"date":"2025-10-05T16:00:00.000Z","stockId":1000000930839,"cp":3379.44},{"date":"2025-10-02T16:00:00.000Z","stockId":1000000930839,"cp":3395.67},{"date":"2025-10-01T16:00:00.000Z","stockId":1000000930839,"cp":3402.12},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000930839,"cp":3370.8522},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000930839,"cp":3375.9603},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000930839,"cp":3342.6964},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000930839,"cp":3345.2881},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000930839,"cp":3367.0734},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000930839,"cp":3353.8295},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000930839,"cp":3378.0078},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000930839,"cp":3413.4611},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000930839,"cp":3406.8788},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000930839,"cp":3452.8987},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000930839,"cp":3451.7888},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000930839,"cp":3471.0362},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000930839,"cp":3471.629},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000930839,"cp":3458.0393},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000930839,"cp":3478.0848},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000930839,"cp":3454.7797},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000930839,"cp":3448.4232},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000930839,"cp":3436.1384},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000930839,"cp":3385.1606},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000930839,"cp":3417.2023},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000930839,"cp":3415.0419},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000930839,"cp":3416.2795},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000930839,"cp":3400.4637},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000930839,"cp":3380.2591},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000930839,"cp":3356.8396},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000930839,"cp":3396.612},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000930839,"cp":3409.1998},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000930839,"cp":3386.9432},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000930839,"cp":3393.6319},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000930839,"cp":3382.016},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000930839,"cp":3380.5575},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000930839,"cp":3393.7962},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000930839,"cp":3408.8388},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000930839,"cp":3422.5867},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000930839,"cp":3425.4626},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000930839,"cp":3382.1496},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000930839,"cp":3354.3857},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000930839,"cp":3355.0321},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000930839,"cp":3346.9345},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000930839,"cp":3319.5749},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000930839,"cp":3314.5577},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000930839,"cp":3288.3927},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000930839,"cp":3265.5338},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000930839,"cp":3306.11},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000930839,"cp":3355.4123},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000930839,"cp":3341.8511},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000930839,"cp":3319.9498},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000930839,"cp":3302.4864},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000930839,"cp":3317.9641},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000930839,"cp":3290.7043},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000930839,"cp":3277.8994},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000930839,"cp":3251.8163},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000930839,"cp":3229.0047},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000930839,"cp":3215.9484},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000930839,"cp":3210.7993},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000930839,"cp":3213.8913},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000930839,"cp":3197.5071},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000930839,"cp":3169.4142},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000930839,"cp":3149.7642},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000930839,"cp":3140.0607},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000930839,"cp":3161.781},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000930839,"cp":3163.6415},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000930839,"cp":3187.5127},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000930839,"cp":3199.2836},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000930839,"cp":3176.9353},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000930839},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000930839,"cp":3134.3683},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000930839,"cp":3145.5685},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000930839,"cp":3157.8572},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000930839,"cp":3186.9395},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000930839,"cp":3165.6873},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000930839,"cp":3126.0176},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000930839,"cp":3101.3505},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000930839,"cp":3084.2334},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000930839,"cp":3137.4151},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000930839,"cp":3164.7753},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000930839,"cp":3197.8865},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000930839,"cp":3189.9586},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000930839,"cp":3172.3586},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000930839,"cp":3192.2973},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000930839,"cp":3176.6807},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000930839,"cp":3160.4125},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000930839,"cp":3148.264},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000930839,"cp":3151.4385},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000930839,"cp":3125.4966},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000930839,"cp":3130.9976},{"date":"2025-06-01T16:00:00.000Z","stockId":1000000930839,"cp":3077.05},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000930839,"cp":3103.0071},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000930839,"cp":3116.6887},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000930839,"cp":3100.26},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000930839,"cp":3092.1303},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000930839,"cp":3083.2192},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000930839,"cp":3081.534},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000930839,"cp":3076.8437},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000930839,"cp":3107.5545},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000930839,"cp":3083.8888},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000930839,"cp":3038.5406},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000930839,"cp":3017.0787},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000930839,"cp":3021.9842},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000930839,"cp":3040.473},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000930839,"cp":2994.2543},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000930839,"cp":3010.547},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000930839,"cp":2967.5619},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000930839,"cp":2938.338},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000930839,"cp":2928.3176},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000930839,"cp":2928.9646},{"date":"2025-05-01T16:00:00.000Z","stockId":1000000930839,"cp":2921.38},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000930839,"cp":2894.9174},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000930839,"cp":2875.3943},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000930839,"cp":2878.7171},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000930839,"cp":2877.7681},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000930839,"cp":2875.585},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000930839,"cp":2886.9028},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000930839,"cp":2869.7452},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000930839},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000930839},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000930839,"cp":2834.3095},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000930839,"cp":2804.6829},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000930839,"cp":2826.4687},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000930839,"cp":2815.0302},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000930839,"cp":2756.3297},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000930839,"cp":2746.0827},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000930839,"cp":2705.6655},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000930839,"cp":2699.4826},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000930839,"cp":2672.5704},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000930839,"cp":2975.5228},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000930839,"cp":2999.0677},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000930839,"cp":2995.5234},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000930839,"cp":2947.684},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000930839,"cp":2966.9007},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000930839,"cp":2983.5292},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000930839,"cp":2963.7204},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000930839,"cp":2959.5071},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000930839,"cp":2978.8407},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000930839,"cp":2978.0066},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000930839,"cp":3004.3091},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000930839,"cp":3034.8179},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000930839,"cp":3032.6123},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000930839,"cp":3005.5429},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000930839,"cp":2976.101},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000930839,"cp":2947.2117},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000930839,"cp":2944.8291},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000930839,"cp":2958.9994},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000930839,"cp":2950.7812},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000930839,"cp":2951.5392},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000930839,"cp":2928.331},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000930839,"cp":2906.5706},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000930839,"cp":2853.8419},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000930839,"cp":2851.2916},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000930839,"cp":2852.6166},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000930839,"cp":2896.5835},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000930839,"cp":2905.3201},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000930839,"cp":2889.5319},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000930839,"cp":2905.3322},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000930839,"cp":2915.4849},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000930839,"cp":2880.8038},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000930839,"cp":2899.8035},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000930839,"cp":2899.9073},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000930839,"cp":2893.5352},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000930839,"cp":2893.9162},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000930839,"cp":2854.758},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000930839,"cp":2878.9033},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000930839,"cp":2835.5656},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000930839,"cp":2851.221},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000930839,"cp":2852.8672},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000930839,"cp":2852.6211},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000930839,"cp":2822.0918},{"date":"2025-02-03T16:00:00.000Z","stockId":1000000930839,"cp":2837.13},{"date":"2025-02-02T16:00:00.000Z","stockId":1000000930839,"cp":2800.11},{"date":"2025-01-27T16:00:00.000Z","stockId":1000000930839,"cp":2785.9},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000930839,"cp":2812.5343},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000930839,"cp":2792.0663},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000930839,"cp":2774.5234},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000930839,"cp":2783.1384},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000930839,"cp":2812.8775},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000930839,"cp":2810.2867},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000930839,"cp":2806.9698},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000930839,"cp":2811.238},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000930839,"cp":2789.75},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000930839,"cp":2792.3016},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000930839,"cp":2768.6081},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000930839,"cp":2779.5417},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000930839,"cp":2796.8091},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000930839,"cp":2806.0292},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000930839,"cp":2821.2857},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000930839,"cp":2839.048},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000930839,"cp":2835.9956},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000930839,"cp":2835.8533},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000930839,"cp":2895.8038},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000930839,"cp":2882.8895},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000930839,"cp":2878.9063},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000930839},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000930839},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000930839,"cp":2863.1769},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000930839,"cp":2833.1954},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000930839,"cp":2805.1908},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000930839,"cp":2814.0527},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000930839,"cp":2837.3441},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000930839,"cp":2810.51},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000930839,"cp":2810.6394},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000930839,"cp":2811.3946},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000930839,"cp":2825.6894},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000930839,"cp":2819.14},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000930839,"cp":2818.2332},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000930839,"cp":2855.1582},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000930839,"cp":2796.7815},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000930839,"cp":2786.1964},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000930839,"cp":2799.5394},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000930839,"cp":2768.8946},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000930839,"cp":2734.6991},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000930839,"cp":2722.0474},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000930839,"cp":2725.3626},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000930839,"cp":2759.4318},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000930839,"cp":2725.4105},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000930839,"cp":2753.7613},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000930839,"cp":2749.2159},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000930839,"cp":2813.0609},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000930839,"cp":2817.7799},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000930839,"cp":2812.8112},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000930839,"cp":2795.359},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000930839,"cp":2769.9815},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000930839,"cp":2756.9729},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000930839,"cp":2807.6756},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000930839,"cp":2803.5185},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000930839,"cp":2862.0943},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000930839,"cp":2891.1347},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000930839,"cp":2918.8432},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000930839,"cp":2885.7063},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000930839,"cp":2943.904},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000930839,"cp":2902.1293},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000930839,"cp":2895.5328},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000930839,"cp":2864.5839},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000930839,"cp":2889.5676},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000930839,"cp":2949.1757},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000930839,"cp":2982.1594},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000930839,"cp":2996.6369},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000930839,"cp":3000.5292},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000930839,"cp":2997.2838},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000930839,"cp":2977.8332},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000930839,"cp":2953.6143},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000930839,"cp":2975.4075},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000930839,"cp":2880.9983},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000930839,"cp":2914.7949},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000930839,"cp":2915.4004},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000930839,"cp":3001.4005},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000930839},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000930839,"cp":3005.6752},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000930839,"cp":2910.104},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000930839,"cp":3008.1504},{"date":"2024-10-06T16:00:00.000Z","stockId":1000000930839,"cp":3267.45},{"date":"2024-10-03T16:00:00.000Z","stockId":1000000930839,"cp":3163.34},{"date":"2024-10-02T16:00:00.000Z","stockId":1000000930839,"cp":3128.11},{"date":"2024-10-01T16:00:00.000Z","stockId":1000000930839,"cp":3147.05},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000930839,"cp":2996.4288},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000930839,"cp":2930.9646},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000930839,"cp":2880.2423},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000930839,"cp":2834.3704},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000930839,"cp":2821.283},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000930839,"cp":2724.9635},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000930839,"cp":2700.3897},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000930839,"cp":2667.1118},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000930839},{"date":"2024-09-16T16:00:00.000Z","stockId":1000000930839,"cp":2630.35},{"date":"2024-09-15T16:00:00.000Z","stockId":1000000930839,"cp":2606.31},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000930839,"cp":2587.3198},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000930839,"cp":2559.5877},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000930839,"cp":2540.8017},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000930839,"cp":2586.1253},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000930839,"cp":2592.4451},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000930839,"cp":2688.1585},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000930839,"cp":2690.8878},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000930839,"cp":2737.1867},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000930839,"cp":2792.5878},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000930839,"cp":2820.5406},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000930839,"cp":2831.4334},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000930839,"cp":2820.5599},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000930839,"cp":2813.0366},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000930839,"cp":2841.7101},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000930839,"cp":2790.8494},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000930839,"cp":2759.4138},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000930839,"cp":2797.4273},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000930839,"cp":2766.8727},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000930839,"cp":2763.0039},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000930839,"cp":2789.6946},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000930839,"cp":2806.8703},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000930839,"cp":2771.4158},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000930839,"cp":2746.3294},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000930839,"cp":2751.7749},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000930839,"cp":2735.0281},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000930839,"cp":2708.1958},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000930839,"cp":2688.6001},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000930839,"cp":2716.598},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000930839,"cp":2674.1082},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000930839,"cp":2680.5532},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000930839,"cp":2771.0875},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000930839,"cp":2800.6639},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000930839,"cp":2789.5783},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000930839,"cp":2712.671},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000930839,"cp":2756.7062},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000930839,"cp":2731.8043},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000930839,"cp":2729.231},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000930839,"cp":2786.899},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000930839,"cp":2808.2223},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000930839,"cp":2822.9321},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000930839,"cp":2807.7396},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000930839,"cp":2898.0595},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000930839,"cp":2867.4863},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000930839,"cp":2922.5942},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000930839,"cp":2970.6652},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000930839,"cp":2973.555},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000930839,"cp":2970.9047},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000930839,"cp":2950.9605},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000930839,"cp":3028.0031},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000930839,"cp":3039.9922},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000930839,"cp":3117.3946},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000930839,"cp":3159.8277},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000930839,"cp":3145.2791},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000930839,"cp":3148.0641},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000930839},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000930839,"cp":3090.4188},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000930839,"cp":3042.1607},{"stockId":1000000930839,"date":"2024-06-25T16:00:00.000Z","cp":3123.053},{"stockId":1000000930839,"date":"2024-06-24T16:00:00.000Z","cp":3155.3032},{"stockId":1000000930839,"date":"2024-06-23T16:00:00.000Z","cp":3140.0663},{"stockId":1000000930839,"date":"2024-06-20T16:00:00.000Z","cp":3156.6441},{"stockId":1000000930839,"date":"2024-06-19T16:00:00.000Z","cp":3235.4336},{"stockId":1000000930839,"date":"2024-06-18T16:00:00.000Z","cp":3186.636},{"stockId":1000000930839,"date":"2024-06-17T16:00:00.000Z","cp":3129.5403},{"stockId":1000000930839,"date":"2024-06-16T16:00:00.000Z","cp":3093.069},{"stockId":1000000930839,"date":"2024-06-13T16:00:00.000Z","cp":3137.2258},{"stockId":1000000930839,"date":"2024-06-12T16:00:00.000Z","cp":3137.4696},{"stockId":1000000930839,"date":"2024-06-11T16:00:00.000Z","cp":3137.1828},{"stockId":1000000930839,"date":"2024-06-10T16:00:00.000Z","cp":3146.3294},{"stockId":1000000930839,"date":"2024-06-06T16:00:00.000Z","cp":3254.7124},{"stockId":1000000930839,"date":"2024-06-05T16:00:00.000Z","cp":3253.3233},{"stockId":1000000930839,"date":"2024-06-04T16:00:00.000Z","cp":3200.4029},{"stockId":1000000930839,"date":"2024-06-03T16:00:00.000Z","cp":3238.584},{"stockId":1000000930839,"date":"2024-06-02T16:00:00.000Z","cp":3255.9421},{"stockId":1000000930839,"date":"2024-05-30T16:00:00.000Z","cp":3200.8618},{"stockId":1000000930839,"date":"2024-05-29T16:00:00.000Z","cp":3230.7115},{"stockId":1000000930839,"date":"2024-05-28T16:00:00.000Z","cp":3307.6391},{"stockId":1000000930839,"date":"2024-05-27T16:00:00.000Z","cp":3315.0259},{"stockId":1000000930839,"date":"2024-05-26T16:00:00.000Z","cp":3265.0053},{"stockId":1000000930839,"date":"2024-05-23T16:00:00.000Z","cp":3188.0763},{"stockId":1000000930839,"date":"2024-05-22T16:00:00.000Z","cp":3197.5939},{"stockId":1000000930839,"date":"2024-05-21T16:00:00.000Z","cp":3215.6048},{"stockId":1000000930839,"date":"2024-05-20T16:00:00.000Z","cp":3233.0899},{"stockId":1000000930839,"date":"2024-05-19T16:00:00.000Z","cp":3269.4754},{"stockId":1000000930839,"date":"2024-05-16T16:00:00.000Z","cp":3238.9906}]}