window.pageData = {"fund":{"_id":3000000024252,"stockCode":"024252","masterFundShortName":"申万菱信中证红利指数","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":24252,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"申万菱信中证红利指数A","name":"申万菱信中证红利指数型证券投资基金","pinyin":"swlxzzhlzsxzqtzjj","fundCollectionId":4000050340000,"setUpAssetScale":280136077.53,"setUpDate":"2025-05-25T16:00:00.000Z","setUpShares":280136077.53,"inceptionDate":"2025-05-28T16:00:00.000Z","indexFundFlag":1,"indexId":1000000000922,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50340000","tickerId":50340000,"name":"申万菱信基金管理有限公司"},"index":{"stockCode":"000922","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":922,"name":"中证红利","rebalancingFrequency":"annually"},"managers":[{"name":"王赟杰","stockType":"fund_manager","stockCode":"db20149225","exchange":"fm","tickerId":232510207990}],"hotMetrics":{"fpr":{"stockId":3000000024252,"type":"fpr","f_cagr_p_r_fs_ssc":5896,"f_cagr_p_r_fs_ssrp":0.6027141645462256,"f_p_r_m1_ssc":5828,"f_p_r_m1_ssrp":0.7224987128882787,"f_p_r_m3_ssc":5700,"f_p_r_m3_ssrp":0.6374802596946832,"f_p_r_m6_ssc":5410,"f_p_r_m6_ssrp":0.7324828988722499,"f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.6635514018691588},"fp":{"stockId":3000000024252,"type":"fp","last_data_date":"2026-05-20T16:00:00.000Z","f_cagr_p_r_fs":0.06368089573128,"f_p_r_m1":-0.026532479414456023,"f_p_r_m3":-0.01151988108509805,"f_p_r_m6":0.007671180983048531,"f_p_r_fys":0.01876675603217204},"ff":{"stockId":3000000024252,"type":"ff","f_fr_d":"2025-12-18T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.0005,"f_mac_fr":0.0055},"f_nlacan":{"stockId":3000000024252,"type":"f_nlacan","f_nv_d":"2026-05-20T16:00:00.000Z","f_nv":1.064,"f_nv_cr":-0.014449796220822542},"f_as":{"stockId":3000000024252,"type":"f_as","f_tas":304055884.6468,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000024253,"name":"申万菱信中证红利指数型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"024253","tickerId":24253,"shortName":"申万菱信中证红利指数C","currency":"CNY","__csrcFundId":15141,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-06-09T08:43:08.414Z","inceptionDate":"2025-05-28T16:00:00.000Z","pinyin":"swlxzzhlzsxzqtzjj","fundCollectionId":4000050340000}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000024252,"stockId":601919,"holdings":539200,"marketCap":8093392,"netValueRatio":0.0266,"quarterlyChange":-0.011198945981554576,"stock":{"stockCode":"601919","exchange":"sh","stockType":"company","tickerId":601919,"name":"中远海控"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000024252,"stockId":600256,"holdings":959800,"marketCap":6401866,"netValueRatio":0.0211,"quarterlyChange":0.35569105691056935,"stock":{"stockCode":"600256","exchange":"sh","stockType":"company","tickerId":600256,"name":"广汇能源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000024252,"stockId":600188,"holdings":272700,"marketCap":5276745,"netValueRatio":0.0174,"quarterlyChange":0.47148288973384234,"stock":{"stockCode":"600188","exchange":"sh","stockType":"company","tickerId":600188,"name":"兖矿能源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000024252,"stockId":600295,"holdings":318608,"marketCap":4747259,"netValueRatio":0.0156,"quarterlyChange":0.20550161812297807,"stock":{"stockCode":"600295","exchange":"sh","stockType":"company","tickerId":600295,"name":"鄂尔多斯"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000024252,"stockId":603565,"holdings":406300,"marketCap":4660261,"netValueRatio":0.0153,"quarterlyChange":0.14243027888446225,"stock":{"stockCode":"603565","tickerId":603565,"exchange":"sh","stockType":"company","name":"中谷物流"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000024252,"stockId":601699,"holdings":340700,"marketCap":4616485,"netValueRatio":0.0152,"quarterlyChange":0.1483050847457632,"stock":{"stockCode":"601699","exchange":"sh","stockType":"company","tickerId":601699,"name":"潞安环能"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000024252,"stockId":601225,"holdings":174919,"marketCap":4476177,"netValueRatio":0.0147,"quarterlyChange":0.20028142589118292,"stock":{"stockCode":"601225","exchange":"sh","stockType":"company","tickerId":601225,"name":"陕西煤业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000024252,"stockId":600546,"holdings":398400,"marketCap":4422240,"netValueRatio":0.0145,"quarterlyChange":0.10009910802775024,"stock":{"stockCode":"600546","exchange":"sh","stockType":"company","tickerId":600546,"name":"山煤国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000024252,"stockId":601088,"holdings":89600,"marketCap":4188800,"netValueRatio":0.0138,"quarterlyChange":0.15432098765432145,"stock":{"stockCode":"601088","exchange":"sh","stockType":"company","tickerId":601088,"name":"中国神华"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000024252,"stockId":601666,"holdings":511100,"marketCap":4170576,"netValueRatio":0.0137,"quarterlyChange":0.03684879288437126,"stock":{"stockCode":"601666","exchange":"sh","stockType":"company","tickerId":601666,"name":"平煤股份"}}]},"index":{"_id":1000000000922,"stockCode":"000922","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":19999,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":922,"name":"中证红利","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208175433-000922_Index_Methodology_cn.pdf","launchDate":"2008-05-25T16:00:00.000Z","series":"strategy","currency":"CNY","lastUpdated":"2024-12-25T07:05:54.545Z","description":"中证红利指数选取100只现金股息率高、分红较为稳定，并具有一定规模及流动性的上市公司证券作为指数样本，以反映高股息率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/000922factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证红利指数","rebalancingFrequency":"annually","hotSpot":"high_dividend","totalReturnIndexId":1000001700922,"memoNum":189,"constituentsMarkets":["a"],"pinyin":"zzhl","hotSpots":["high_dividend"],"calculationMethod":"dividend_grading"},"managerEmploymentList":[{"_id":"6a0f1e1da9a31c258839d13f","stockId":3000000024252,"source":"cn_info","declarationDate":"2025-05-26T16:00:00.000Z","appointmentDate":"2025-05-25T16:00:00.000Z","isEmployed":true,"managerId":7232510207990,"manager":{"_id":7232510207990,"name":"王赟杰","tickerId":232510207990,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20149225","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000024252,"stockCode":"024252","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":24252,"currency":"CNY","exchange":"jj","shortName":"申万菱信中证红利指数(024252)","name":"申万菱信中证红利指数型证券投资基金","inceptionDate":"2025-05-28T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000024252,"type":"f_as","f_fr_d":"2025-12-18T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.0005,"f_mac_fr":0.0055,"f_tas":304055884.6468,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":11,"managerYearStartProfit":0.0188,"managerCagr":0.0637,"managerTotalProfit":0.0637,"indexYearStartProfit":0.0092,"indexCagr":0.021,"indexTotalProfit":0.021}],"influencesList":[],"netValueList":[{"date":"2026-05-20T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.064},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0796},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0828},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0815},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0859},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0881},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0977},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.1016},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.1031},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0977},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.1011},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.1178},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.1146},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.117},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.1063},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0951},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0971},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0978},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0928},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.093},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0841},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0829},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0896},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0861},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0826},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0802},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.081},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0783},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0862},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0774},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0724},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0895},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0874},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0868},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0987},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0894},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0864},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0862},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0834},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0677},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.094},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0988},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.1054},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.1117},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.1195},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.127},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.131},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.1185},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.1034},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.1111},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.1106},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.1084},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.1095},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.1266},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.1182},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.1045},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0943},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0973},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0916},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0764},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0913},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0946},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0872},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0835},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0767},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0791},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0836},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.057},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0493},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0811},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0916},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.079},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0633},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.072},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0656},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0659},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0585},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0645},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0514},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0432},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0515},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0532},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.06},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0635},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.06},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0565},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0598},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0596},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.048},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0444},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0431},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0431},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0457},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0405},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0378},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0354},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0347},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0392},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.037},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0296},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0266},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0346},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0345},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.036},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0441},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.043},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.052},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0576},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0565},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0602},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0616},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0631},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0548},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0537},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0521},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0561},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0511},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0559},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0738},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0759},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0745},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0881},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0931},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0993},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0964},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0959},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.098},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0901},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0889},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0847},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0804},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0769},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0682},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0687},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0732},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0724},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0778},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0731},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0784},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0701},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0693},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0688},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0614},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0693},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0657},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0611},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0506},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0554},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0454},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0382},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0407},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0362},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0332},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.038},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0355},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.032},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0381},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0301},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0475},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.045},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0446},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0477},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0527},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0484},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0536},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0516},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0433},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0395},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0406},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0487},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0458},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0479},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.048},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0459},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0636},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0645},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0573},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0587},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0534},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.046},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0468},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0487},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0459},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0556},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0606},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0551},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0591},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0587},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0572},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0504},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0399},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0354},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0353},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0526},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.05},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0502},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0603},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0662},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0616},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0644},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0477},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.035},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0304},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0303},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0336},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0445},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0388},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.044},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0368},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.033},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0333},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0285},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0237},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.023},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0163},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0087},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0091},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0115},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0113},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.005},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0016},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":0.9986},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":0.9959},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0018},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0022},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0025},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0009},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0072},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0067},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0027},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.003},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0001},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":0.9995},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0049},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.002},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0003},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000024252,"lxr_nv_fc":1.0003}],"priceMetricsList":[{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000922,"cp":5554.67},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000922,"cp":5643.58},{"stockId":1000000000922,"date":"2026-05-18T16:00:00.000Z","cp":5662.36},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000000922,"cp":5654.2},{"stockId":1000000000922,"date":"2026-05-14T16:00:00.000Z","cp":5680.37},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000000922,"cp":5694.31},{"stockId":1000000000922,"date":"2026-05-12T16:00:00.000Z","cp":5748.08},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000922,"cp":5774.72},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000000922,"cp":5783.46},{"stockId":1000000000922,"date":"2026-05-07T16:00:00.000Z","cp":5767.67},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000922,"cp":5787.2},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000000922,"cp":5881.84},{"stockId":1000000000922,"date":"2026-04-29T16:00:00.000Z","cp":5865.07},{"stockId":1000000000922,"date":"2026-04-28T16:00:00.000Z","cp":5884.27},{"stockId":1000000000922,"date":"2026-04-27T16:00:00.000Z","cp":5828.88},{"stockId":1000000000922,"date":"2026-04-26T16:00:00.000Z","cp":5763.87},{"stockId":1000000000922,"date":"2026-04-23T16:00:00.000Z","cp":5776.34},{"stockId":1000000000922,"date":"2026-04-22T16:00:00.000Z","cp":5781.32},{"stockId":1000000000922,"date":"2026-04-21T16:00:00.000Z","cp":5752.38},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000000922,"cp":5752.84},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000000922,"cp":5702.51},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000000922,"cp":5695.32},{"stockId":1000000000922,"date":"2026-04-15T16:00:00.000Z","cp":5734.51},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000922,"cp":5720.59},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000922,"cp":5700.24},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000922,"cp":5688.09},{"stockId":1000000000922,"date":"2026-04-09T16:00:00.000Z","cp":5692.53},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000922,"cp":5680.34},{"stockId":1000000000922,"date":"2026-04-07T16:00:00.000Z","cp":5723.65},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000000922,"cp":5677.98},{"stockId":1000000000922,"date":"2026-04-02T16:00:00.000Z","cp":5649.43},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000922,"cp":5744.64},{"stockId":1000000000922,"date":"2026-03-31T16:00:00.000Z","cp":5731.25},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000922,"cp":5727.85},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000922,"cp":5795.51},{"stockId":1000000000922,"date":"2026-03-26T16:00:00.000Z","cp":5742.45},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000922,"cp":5729.34},{"stockId":1000000000922,"date":"2026-03-24T16:00:00.000Z","cp":5726.78},{"stockId":1000000000922,"date":"2026-03-23T16:00:00.000Z","cp":5712.79},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000922,"cp":5626.12},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000922,"cp":5772.65},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000922,"cp":5799.19},{"stockId":1000000000922,"date":"2026-03-17T16:00:00.000Z","cp":5833.4},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000000922,"cp":5868.48},{"stockId":1000000000922,"date":"2026-03-15T16:00:00.000Z","cp":5912.37},{"stockId":1000000000922,"date":"2026-03-12T16:00:00.000Z","cp":5954.46},{"stockId":1000000000922,"date":"2026-03-11T16:00:00.000Z","cp":5976.53},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000000922,"cp":5905.18},{"stockId":1000000000922,"date":"2026-03-09T16:00:00.000Z","cp":5820.49},{"stockId":1000000000922,"date":"2026-03-08T16:00:00.000Z","cp":5864.51},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000922,"cp":5860.51},{"stockId":1000000000922,"date":"2026-03-04T16:00:00.000Z","cp":5849.52},{"stockId":1000000000922,"date":"2026-03-03T16:00:00.000Z","cp":5856.15},{"stockId":1000000000922,"date":"2026-03-02T16:00:00.000Z","cp":5952.09},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000000922,"cp":5905.25},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000000922,"cp":5826.71},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000000922,"cp":5768.92},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000000922,"cp":5785.57},{"stockId":1000000000922,"date":"2026-02-23T16:00:00.000Z","cp":5754.41},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000000922,"cp":5668.22},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000922,"cp":5751.64},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000922,"cp":5770.13},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000922,"cp":5730.01},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000922,"cp":5709.06},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000922,"cp":5671.12},{"stockId":1000000000922,"date":"2026-02-04T16:00:00.000Z","cp":5686.51},{"stockId":1000000000922,"date":"2026-02-03T16:00:00.000Z","cp":5712.03},{"stockId":1000000000922,"date":"2026-02-02T16:00:00.000Z","cp":5563.8},{"stockId":1000000000922,"date":"2026-02-01T16:00:00.000Z","cp":5521.87},{"stockId":1000000000922,"date":"2026-01-29T16:00:00.000Z","cp":5700.01},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000922,"cp":5757.64},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000922,"cp":5687.32},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000000922,"cp":5599.92},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000922,"cp":5648.09},{"stockId":1000000000922,"date":"2026-01-22T16:00:00.000Z","cp":5611.48},{"stockId":1000000000922,"date":"2026-01-21T16:00:00.000Z","cp":5618.15},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000922,"cp":5577.54},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000922,"cp":5611.84},{"stockId":1000000000922,"date":"2026-01-18T16:00:00.000Z","cp":5538.89},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000922,"cp":5493.39},{"stockId":1000000000922,"date":"2026-01-14T16:00:00.000Z","cp":5541.7},{"stockId":1000000000922,"date":"2026-01-13T16:00:00.000Z","cp":5552.31},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000922,"cp":5591.97},{"stockId":1000000000922,"date":"2026-01-11T16:00:00.000Z","cp":5611.17},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000922,"cp":5592.68},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000922,"cp":5574.6},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000922,"cp":5592.91},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000922,"cp":5591.04},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000922,"cp":5525.12},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000922,"cp":5503.98},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000922,"cp":5499.21},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000922,"cp":5501.74},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000922,"cp":5513.75},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000922,"cp":5486.44},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000922,"cp":5472.24},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000922,"cp":5459.13},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000922,"cp":5458.23},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000922,"cp":5483.35},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000922,"cp":5473.71},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000922,"cp":5429.68},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000922,"cp":5414.32},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000922,"cp":5457.03},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000922,"cp":5426.72},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000922,"cp":5435.62},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000922,"cp":5481.58},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000922,"cp":5476.84},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000922,"cp":5527.42},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000922,"cp":5557.97},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000922,"cp":5552.96},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000922,"cp":5573.9},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000922,"cp":5584.8627},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000922,"cp":5591.82},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000922,"cp":5545.84},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000922,"cp":5540},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000922,"cp":5530.79},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000922,"cp":5554.22},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000922,"cp":5527.17},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000922,"cp":5554.52},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000922,"cp":5656.04},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000922,"cp":5668.66},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000922,"cp":5659.78},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000922,"cp":5739.32},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000922,"cp":5767.56},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000922,"cp":5801.99},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000922,"cp":5786.42},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000922,"cp":5782.59},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000922,"cp":5795.39},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000922,"cp":5752.94},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000922,"cp":5745.9},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000922,"cp":5723.39},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000922,"cp":5699.45},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000922,"cp":5678.43},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000922,"cp":5627.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000922,"cp":5630.55},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000922,"cp":5653.75},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000922,"cp":5651.65},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000922,"cp":5681.5},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000922,"cp":5655.08},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000922,"cp":5691.9},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000922,"cp":5645.9},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000922,"cp":5640.36},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000922,"cp":5637.94},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000922,"cp":5596.32},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000922,"cp":5639.6},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000922,"cp":5620.2},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000922,"cp":5596.29},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000922,"cp":5534.32},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000922,"cp":5559.05},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000922,"cp":5502.38},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000922,"cp":5461.08},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000922,"cp":5474.39},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000922,"cp":5455.01},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000922,"cp":5440.51},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000922,"cp":5467.04},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000922,"cp":5454.06},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000922,"cp":5434.04},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000922,"cp":5468.73},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000922,"cp":5424.13},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000922,"cp":5522.29},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000922,"cp":5508.97},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000922,"cp":5511.14},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000922,"cp":5529.95},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000922,"cp":5559.81},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000922,"cp":5537.79},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000922,"cp":5565.03},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000922,"cp":5552.59},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000922,"cp":5510.04},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000922,"cp":5493.08},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000922,"cp":5495.47},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000922,"cp":5542.17},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000922,"cp":5524.75},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000922,"cp":5538.04},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000922,"cp":5544.19},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000922,"cp":5532.43},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000922,"cp":5634.04},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000922,"cp":5640.48},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000922,"cp":5599.4},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000922,"cp":5609.2},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000922,"cp":5579.27},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000922,"cp":5537.45},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000922,"cp":5542.76},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000922,"cp":5553.42},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000922,"cp":5540.13},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000922,"cp":5593.7},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000922,"cp":5623.04},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000922,"cp":5591.7},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000922,"cp":5615.61},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000922,"cp":5612.68},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000922,"cp":5603.2},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000922,"cp":5567.88},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000922,"cp":5510.34},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000922,"cp":5484.59},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000922,"cp":5484.71},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000922,"cp":5581.48},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000922,"cp":5570.46},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000922,"cp":5572.53},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000922,"cp":5633.83},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000922,"cp":5670.75},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000922,"cp":5647.09},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000922,"cp":5667.61},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000922,"cp":5575.87},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000922,"cp":5506.74},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000922,"cp":5487.89},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000922,"cp":5492.6},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000922,"cp":5516.33},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000922,"cp":5581.21},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000922,"cp":5553.97},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000922,"cp":5594.92},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000922,"cp":5560.32},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000922,"cp":5542.35},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000922,"cp":5545.08},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000922,"cp":5520.94},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000922,"cp":5493.13},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000922,"cp":5493.47},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000922,"cp":5454.33},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000922,"cp":5410.2588},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000922,"cp":5416.1974},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000922,"cp":5444.7023},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000922,"cp":5443.2012},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000922,"cp":5424.751},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000922,"cp":5407.4346},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000922,"cp":5393.71},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000922,"cp":5384.7423},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000922,"cp":5419.9498},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000922,"cp":5426.0202},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000922,"cp":5428.601},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000922,"cp":5416.3064},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000922,"cp":5471.5999},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000922,"cp":5471.4803},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000922,"cp":5454.5726},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000922,"cp":5458.8793},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000922,"cp":5448.3034},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000922,"cp":5449.4941},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000922,"cp":5480.8722},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000922,"cp":5465.689},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000922,"cp":5445.7952},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000922,"cp":5440.6604},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000922,"cp":5431.0191},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000922,"cp":5413.7524},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000922,"cp":5427.8603},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000922,"cp":5464.7734},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000922,"cp":5519.0537},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000922,"cp":5528.7956},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000922,"cp":5486.8581},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000922,"cp":5470.9617},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000922,"cp":5456.4608},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000922,"cp":5486.9433},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000922,"cp":5509.5627},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000922,"cp":5478.6417},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000922,"cp":5440.6068},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000922,"cp":5421.8433},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000922,"cp":5394.128},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000922,"cp":5391.5036},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000922,"cp":5355.2618},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000922,"cp":5341.7697},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000922,"cp":5377.2308},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000922,"cp":5391.3773},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000922,"cp":5392.2779},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000922,"cp":5400.7061},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000922,"cp":5371.8464},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000922,"cp":5395.8835},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000922,"cp":5375.0356},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000922,"cp":5382.3435},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000922,"cp":5380.304},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000922,"cp":5391.4484},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000922,"cp":5367.0496},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000922,"cp":5341.428},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000922,"cp":5294.0132},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000922,"cp":5317.9582},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000922,"cp":5268.1457},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000922,"cp":5252.4983},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000922,"cp":5121.6285},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000922,"cp":5487.7522},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000922,"cp":5480.3406},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000922,"cp":5460.5135},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000922,"cp":5407.9902},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000922,"cp":5436.4717},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000922,"cp":5476.233},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000922,"cp":5481.3787},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000922,"cp":5489.0255},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000922,"cp":5454.4541},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000922,"cp":5424.09},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000922,"cp":5447.2799},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000922,"cp":5462.3245},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000922,"cp":5454.0976},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000922,"cp":5463.4737},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000922,"cp":5443.3782},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000922,"cp":5402.2814},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000922,"cp":5364.7665},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000922,"cp":5386.4321},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000922,"cp":5352.3357},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000922,"cp":5336.689},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000922,"cp":5329.4738},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000922,"cp":5330.7352},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000922,"cp":5305.5876},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000922,"cp":5305.0725},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000922,"cp":5311.6501},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000922,"cp":5350.6692},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000922,"cp":5292.164},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000922,"cp":5226.6236},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000922,"cp":5261.4535},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000922,"cp":5257.0009},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000922,"cp":5291.0318},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000922,"cp":5303.698},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000922,"cp":5318.6352},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000922,"cp":5336.5732},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000922,"cp":5359.117},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000922,"cp":5348.7055},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000922,"cp":5346.7393},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000922,"cp":5345.533},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000922,"cp":5325.3482},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000922,"cp":5331.4266},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000922,"cp":5295.7993},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000922,"cp":5291.4642},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000922,"cp":5397.8404},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000922,"cp":5330.3763},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000922,"cp":5296.1683},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000922,"cp":5242.8423},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000922,"cp":5295.8678},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000922,"cp":5328.874},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000922,"cp":5340.4342},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000922,"cp":5355.6674},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000922,"cp":5312.6242},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000922,"cp":5310.8584},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000922,"cp":5214.9822},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000922,"cp":5255.7158},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000922,"cp":5336.2342},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000922,"cp":5416.2977},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000922,"cp":5428.6272},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000922,"cp":5444.2594},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000922,"cp":5424.4086},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000922,"cp":5470.1941},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000922,"cp":5581.4952},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000922,"cp":5612.2925},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000922,"cp":5545.5551},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000922,"cp":5533.8031},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000922,"cp":5559.4571},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000922,"cp":5537.9309},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000922,"cp":5475.1306},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000922,"cp":5472.4159},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000922,"cp":5518.3695},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000922,"cp":5571.9799},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000922,"cp":5537.6366},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000922,"cp":5557.6935},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000922,"cp":5511.5625},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000922,"cp":5609.6793},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000922,"cp":5587.8},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000922,"cp":5559.89},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000922,"cp":5558.78},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000922,"cp":5549.69},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000922,"cp":5474.81},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000922,"cp":5483.94},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000922,"cp":5475.91},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000922,"cp":5420.61},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000922,"cp":5392.24},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000922,"cp":5358.43},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000922,"cp":5380.43},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000922,"cp":5322.63},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000922,"cp":5320.61},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000922,"cp":5312.33},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000922,"cp":5461.15},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000922,"cp":5465.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000922,"cp":5449.51},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000922,"cp":5445},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000922,"cp":5356.62},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000922,"cp":5372.8},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000922,"cp":5443.07},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000922,"cp":5421.26},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000922,"cp":5449.77},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000922,"cp":5489.28},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000922,"cp":5564.85},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000922,"cp":5455.84},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000922,"cp":5475.9},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000922,"cp":5406.55},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000922,"cp":5360.42},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000922,"cp":5319.41},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000922,"cp":5339.59},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000922,"cp":5386.33},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000922,"cp":5469.86},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000922,"cp":5416.04},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000922,"cp":5411.05},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000922,"cp":5439.08},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000922,"cp":5429.92},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000922,"cp":5394.99},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000922,"cp":5430.08},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000922,"cp":5383.42},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000922,"cp":5474.85},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000922,"cp":5400.97},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000922,"cp":5524.01},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000922,"cp":5382.62},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000922,"cp":5478.74},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000922,"cp":5313.82},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000922,"cp":5753.63},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000922,"cp":5699.29},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000922,"cp":5355.89},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000922,"cp":5279.07},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000922,"cp":5093.98},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000922,"cp":5025.98},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000922,"cp":4810.41},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000922,"cp":4759.79},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000922,"cp":4765.35},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000922,"cp":4750.47},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000922,"cp":4696.57},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000922,"cp":4717.86},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000922,"cp":4703.98},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000922,"cp":4797.09},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000922,"cp":4793.09},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000922,"cp":4875.41},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000922,"cp":4922.91},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000922,"cp":4922.38},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000922,"cp":4928.78},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000922,"cp":4964.3},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000922,"cp":4946.1},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000922,"cp":4928.91},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000922,"cp":5001.42},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000922,"cp":5027.49},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000922,"cp":5028.44},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000922,"cp":5034.11},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000922,"cp":5028.88},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000922,"cp":5036.84},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000922,"cp":5076.74},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000922,"cp":5135.8},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000922,"cp":5092.86},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000922,"cp":5092.54},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000922,"cp":5047.33},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000922,"cp":5070.04},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000922,"cp":5062.34},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000922,"cp":5034.24},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000922,"cp":5055.42},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000922,"cp":5031.85},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000922,"cp":5018.31},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000922,"cp":5034.11},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000922,"cp":5092.8},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000922,"cp":5105.84},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000922,"cp":5114.86},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000922,"cp":5035.22},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000922,"cp":5067.15},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000922,"cp":5062.35},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000922,"cp":5063.54},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000922,"cp":5075.72},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000922,"cp":5087.1},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000922,"cp":5151.02},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000922,"cp":5199.05},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000922,"cp":5235.43},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000922,"cp":5227.97},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000922,"cp":5263.49},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000922,"cp":5300.04},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000922,"cp":5254.14},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000922,"cp":5283.23},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000922,"cp":5273.2},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000922,"cp":5382.26},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000922,"cp":5326.18},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000922,"cp":5365.13},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000922,"cp":5384.29},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000922,"cp":5419.51},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000922,"cp":5464.48},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000922,"cp":5471.46},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000922,"cp":5354.83},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000922,"cp":5334.25},{"stockId":1000000000922,"date":"2024-06-25T16:00:00.000Z","cp":5368.96},{"stockId":1000000000922,"date":"2024-06-24T16:00:00.000Z","cp":5360.9},{"stockId":1000000000922,"date":"2024-06-23T16:00:00.000Z","cp":5347.62},{"stockId":1000000000922,"date":"2024-06-20T16:00:00.000Z","cp":5417.8},{"stockId":1000000000922,"date":"2024-06-19T16:00:00.000Z","cp":5421.53},{"stockId":1000000000922,"date":"2024-06-18T16:00:00.000Z","cp":5438.2},{"stockId":1000000000922,"date":"2024-06-17T16:00:00.000Z","cp":5460.87},{"stockId":1000000000922,"date":"2024-06-16T16:00:00.000Z","cp":5442.69},{"stockId":1000000000922,"date":"2024-06-13T16:00:00.000Z","cp":5514.71},{"stockId":1000000000922,"date":"2024-06-12T16:00:00.000Z","cp":5528.94},{"stockId":1000000000922,"date":"2024-06-11T16:00:00.000Z","cp":5597.65},{"stockId":1000000000922,"date":"2024-06-10T16:00:00.000Z","cp":5535.75},{"stockId":1000000000922,"date":"2024-06-06T16:00:00.000Z","cp":5629.32},{"stockId":1000000000922,"date":"2024-06-05T16:00:00.000Z","cp":5596.1},{"stockId":1000000000922,"date":"2024-06-04T16:00:00.000Z","cp":5591.39},{"stockId":1000000000922,"date":"2024-06-03T16:00:00.000Z","cp":5663.53},{"stockId":1000000000922,"date":"2024-06-02T16:00:00.000Z","cp":5634.79},{"stockId":1000000000922,"date":"2024-05-30T16:00:00.000Z","cp":5669.49},{"stockId":1000000000922,"date":"2024-05-29T16:00:00.000Z","cp":5664.77},{"stockId":1000000000922,"date":"2024-05-28T16:00:00.000Z","cp":5716.21},{"stockId":1000000000922,"date":"2024-05-27T16:00:00.000Z","cp":5705.08},{"stockId":1000000000922,"date":"2024-05-26T16:00:00.000Z","cp":5732.45},{"stockId":1000000000922,"date":"2024-05-23T16:00:00.000Z","cp":5650.87},{"stockId":1000000000922,"date":"2024-05-22T16:00:00.000Z","cp":5675.44}]}