window.pageData = {"fund":{"_id":3000000024906,"stockCode":"024906","masterFundShortName":"中加沪深300红利低波动指数","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":24906,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"中加沪深300红利低波动指数A","name":"中加沪深300红利低波动指数型证券投资基金","pinyin":"zjhs300hldbdzsxzqtzjj","fundCollectionId":4000050800000,"setUpAssetScale":109297570.86,"setUpDate":"2025-09-08T16:00:00.000Z","setUpShares":109297570.86,"inceptionDate":"2025-09-11T16:00:00.000Z","indexFundFlag":1,"indexId":1000000930740,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930740","tickerId":930740,"name":"300红利LV","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50800000","tickerId":50800000,"name":"中加基金管理有限公司"},"managers":[{"name":"林沐尘","stockType":"fund_manager","stockCode":"db20902085","exchange":"fm","tickerId":121303235430},{"name":"屠玮佳","stockType":"fund_manager","stockCode":"j101020835","exchange":"fm","tickerId":202310269060}],"hotMetrics":{"fss":{"stockId":3000000024906,"type":"fss","last_data_date":"2025-12-30T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":827},"fpr":{"stockId":3000000024906,"type":"fpr","f_cagr_p_r_fs_ssc":5980,"f_cagr_p_r_fs_ssrp":0.7912694430506774,"f_p_r_m1_ssc":5887,"f_p_r_m1_ssrp":0.1600407747196738,"f_p_r_m3_ssc":5705,"f_p_r_m3_ssrp":0.6548036465638148,"f_p_r_fys_ssc":5560,"f_p_r_fys_ssrp":0.6621694549379384,"f_p_r_m6_ssc":5472,"f_p_r_m6_ssrp":0.7044416011698045},"fp":{"stockId":3000000024906,"type":"fp","last_data_date":"2026-06-11T16:00:00.000Z","f_p_r_m1":-0.015454725579552742,"f_cagr_p_r_fs":-0.005304774296868153,"f_p_r_m3":-0.058098758411525675,"f_p_r_fys":-0.009271259096800932,"f_p_r_m6":-0.008974870362984277},"ff":{"stockId":3000000024906,"type":"ff","f_fr_d":"2026-03-15T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000024906,"type":"f_nlacan","f_nv_d":"2026-06-11T16:00:00.000Z","f_nv":0.9938,"f_nv_cr":0.006787559517779318},"f_as":{"stockId":3000000024906,"type":"f_as","f_tas":46185396.795899995,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000024907,"name":"中加沪深300红利低波动指数型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"024907","tickerId":24907,"shortName":"中加沪深300红利低波动指数C","currency":"CNY","__csrcFundId":15598,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-06-12T17:10:00.723Z","inceptionDate":"2025-09-11T16:00:00.000Z","pinyin":"zjhs300hldbdzsxzqtzjj","fundCollectionId":4000050800000,"__indexSourceEastMoney":1,"indexId":1000000930740}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000024906,"stockId":601088,"holdings":121700,"marketCap":5689475,"netValueRatio":0.0488,"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":"2026-04-20T16:00:00.000Z","fundId":3000000024906,"stockId":600938,"holdings":129200,"marketCap":5168000,"netValueRatio":0.0443,"quarterlyChange":0.3253810470510272,"stock":{"name":"中国海油","exchange":"sh","stockType":"company","stockCode":"600938","tickerId":600938}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000024906,"stockId":601857,"holdings":386600,"marketCap":4712654,"netValueRatio":0.0404,"quarterlyChange":0.17098943323727234,"stock":{"stockCode":"601857","exchange":"sh","stockType":"company","tickerId":601857,"name":"中国石油"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000024906,"stockId":895,"holdings":147100,"marketCap":4177640,"netValueRatio":0.0358,"quarterlyChange":0.07291273139403032,"stock":{"stockCode":"000895","exchange":"sz","stockType":"company","tickerId":895,"name":"双汇发展"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000024906,"stockId":651,"holdings":100900,"marketCap":3816038,"netValueRatio":0.0327,"quarterlyChange":-0.036145955811960895,"stock":{"stockCode":"000651","exchange":"sz","stockType":"company","tickerId":651,"name":"格力电器"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000024906,"stockId":600028,"holdings":638000,"marketCap":3751440,"netValueRatio":0.0322,"quarterlyChange":-0.04854368932038844,"stock":{"stockCode":"600028","exchange":"sh","stockType":"company","tickerId":600028,"name":"中国石化"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000024906,"stockId":601006,"holdings":681900,"marketCap":3654984,"netValueRatio":0.0314,"quarterlyChange":0.03875968992248069,"stock":{"stockCode":"601006","exchange":"sh","stockType":"company","tickerId":601006,"name":"大秦铁路"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000024906,"stockId":601668,"holdings":603900,"marketCap":3025539,"netValueRatio":0.026,"quarterlyChange":-0.023391812865496964,"stock":{"stockCode":"601668","exchange":"sh","stockType":"company","tickerId":601668,"name":"中国建筑"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000024906,"stockId":1965,"holdings":299600,"marketCap":2954056,"netValueRatio":0.0253,"quarterlyChange":-0.02182539682539608,"stock":{"stockCode":"001965","exchange":"sz","stockType":"company","tickerId":1965,"name":"招商公路"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000024906,"stockId":333,"holdings":35800,"marketCap":2733330,"netValueRatio":0.0235,"quarterlyChange":-0.023032629558541684,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}}],"lastFsMetrics":{"latestTurnoverRate":1.1557826347249298,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000930740,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"930740","tickerId":930740,"currency":"CNY","source":"csi","fsTableType":"hybrid","name":"300红利LV","csiCode":"930740","series":"strategy","launchDate":"2018-12-03T16:00:00.000Z","lastUpdated":"2025-01-08T23:14:06.482Z","followedNum":619,"description":"沪深300红利低波动指数从沪深300指数样本中选取50只连续分红、股息率较高且波动率较低的证券作为指数样本，采用股息率加权，以反映沪深300指数样本中股息率较高且波动率较低上市公司证券的整体表现。","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/930740_Index_Methodology_cn.pdf","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/930740factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300红利低波动指数","rebalancingFrequency":"semi-annually","hotSpot":"high_dividend","totalReturnIndexId":1000001720740,"constituentsMarkets":["a"],"pinyin":"300hllv","memoNum":32,"hotSpots":["high_dividend"]},"managerEmploymentList":[{"_id":"6a2c20bcadcf03e0188a179f","stockId":3000000024906,"source":"cn_info","declarationDate":"2025-09-09T16:00:00.000Z","appointmentDate":"2025-09-08T16:00:00.000Z","isEmployed":true,"managerId":7121303235430,"manager":{"_id":7121303235430,"name":"林沐尘","tickerId":121303235430,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20902085","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000024906,"stockCode":"024906","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":24906,"currency":"CNY","exchange":"jj","shortName":"中加沪深300红利低波动指数(024906)","name":"中加沪深300红利低波动指数型证券投资基金","inceptionDate":"2025-09-11T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000024906,"type":"f_as","f_fr_d":"2026-03-15T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006,"f_tas":46185396.795899995,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":9,"managerYearStartProfit":-0.0093,"managerCagr":-0.0053,"managerTotalProfit":-0.0053,"indexYearStartProfit":-0.0132,"indexCagr":-0.0296,"indexTotalProfit":-0.0296},{"_id":"6a2c20bcadcf03e0188a17a0","stockId":3000000024906,"source":"cn_info","declarationDate":"2026-03-10T16:00:00.000Z","appointmentDate":"2026-03-10T16:00:00.000Z","isEmployed":true,"managerId":7202310269060,"manager":{"_id":7202310269060,"name":"屠玮佳","tickerId":202310269060,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020835","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000024906,"stockCode":"024906","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":24906,"currency":"CNY","exchange":"jj","shortName":"中加沪深300红利低波动指数(024906)","name":"中加沪深300红利低波动指数型证券投资基金","inceptionDate":"2025-09-11T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000024906,"type":"f_as","f_fr_d":"2026-03-15T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006,"f_tas":46185396.795899995,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":3,"managerYearStartProfit":-0.0093,"managerCagr":-0.051,"managerTotalProfit":-0.051,"indexYearStartProfit":-0.0132,"indexCagr":-0.058,"indexTotalProfit":-0.058}],"influencesList":[],"netValueList":[{"date":"2026-06-11T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":0.9938},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":0.9871},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":0.989},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":0.9854},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":0.9896},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":0.9881},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":0.9856},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":0.996},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":0.9994},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0004},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":0.9894},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":0.9752},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":0.9802},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":0.9832},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":0.9822},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":0.9858},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":0.9894},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":0.9974},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0059},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":0.9993},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0046},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0053},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0071},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0094},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0095},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0054},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0065},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0163},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0234},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.026},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0242},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0136},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0181},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0188},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.012},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0162},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0097},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0071},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0131},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0146},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0116},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0105},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0108},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0126},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0179},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0181},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0198},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0317},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.025},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0287},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0309},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0284},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0308},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0301},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0263},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0161},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0388},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0455},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0421},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0465},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0478},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0516},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0551},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0472},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0335},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0395},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0333},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0306},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0313},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0431},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0273},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0081},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0046},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0068},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0092},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":0.9958},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0077},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0126},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0099},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0084},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0051},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0058},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0012},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":0.9844},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":0.9855},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":0.9948},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0008},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":0.9879},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":0.9847},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":0.9909},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":0.9796},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":0.9882},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":0.9843},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":0.9934},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":0.9807},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":0.9793},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":0.9881},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":0.9918},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0026},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0005},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0006},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":0.9998},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0025},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0077},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0022},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0031},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0028},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0041},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0011},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0029},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0017},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0039},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0015},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0057},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0093},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0004},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":0.998},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.002},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0028},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0033},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0038},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0063},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0136},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0187},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0215},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0254},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0261},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0226},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0189},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0221},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0193},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0228},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0189},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0241},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0321},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.028},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0229},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0275},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0344},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0378},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0403},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0379},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0383},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0302},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0301},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0265},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0275},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0213},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0147},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0216},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0181},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0252},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0292},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0244},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0271},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0214},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.016},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0175},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0166},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.022},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0149},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.0119},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":1.001},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":0.9982},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":0.9881},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":0.9925},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":0.9926},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000024906,"lxr_nv_fc":0.9991}],"priceMetricsList":[{"date":"2026-06-11T16:00:00.000Z","stockId":1000000930740,"cp":7074.65},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000930740,"cp":7029.94},{"stockId":1000000930740,"date":"2026-06-09T16:00:00.000Z","cp":7044.06},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000930740,"cp":7020.34},{"date":"2026-06-07T16:00:00.000Z","stockId":1000000930740,"cp":7052.84},{"stockId":1000000930740,"date":"2026-06-04T16:00:00.000Z","cp":7043.3},{"date":"2026-06-03T16:00:00.000Z","stockId":1000000930740,"cp":7027.97},{"stockId":1000000930740,"date":"2026-06-02T16:00:00.000Z","cp":7112.86},{"stockId":1000000930740,"date":"2026-06-01T16:00:00.000Z","cp":7138.15},{"stockId":1000000930740,"date":"2026-05-31T16:00:00.000Z","cp":7144.77},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000930740,"cp":7062.16},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000930740,"cp":6956.93},{"stockId":1000000930740,"date":"2026-05-26T16:00:00.000Z","cp":6998.41},{"date":"2026-05-25T16:00:00.000Z","stockId":1000000930740,"cp":7021.36},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000930740,"cp":7013.82},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000930740,"cp":7042.42},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000930740,"cp":7069.79},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000930740,"cp":7130.02},{"stockId":1000000930740,"date":"2026-05-18T16:00:00.000Z","cp":7193.39},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000930740,"cp":7144.14},{"stockId":1000000930740,"date":"2026-05-14T16:00:00.000Z","cp":7183.28},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000930740,"cp":7188.22},{"stockId":1000000930740,"date":"2026-05-12T16:00:00.000Z","cp":7201.47},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000930740,"cp":7222.54},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000930740,"cp":7222.63},{"stockId":1000000930740,"date":"2026-05-07T16:00:00.000Z","cp":7195.6},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000930740,"cp":7203.13},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000930740,"cp":7276.57},{"stockId":1000000930740,"date":"2026-04-29T16:00:00.000Z","cp":7329.35},{"stockId":1000000930740,"date":"2026-04-28T16:00:00.000Z","cp":7352.19},{"stockId":1000000930740,"date":"2026-04-27T16:00:00.000Z","cp":7346.02},{"stockId":1000000930740,"date":"2026-04-26T16:00:00.000Z","cp":7265.13},{"stockId":1000000930740,"date":"2026-04-23T16:00:00.000Z","cp":7299.13},{"stockId":1000000930740,"date":"2026-04-22T16:00:00.000Z","cp":7304.19},{"stockId":1000000930740,"date":"2026-04-21T16:00:00.000Z","cp":7252.63},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000930740,"cp":7284.18},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000930740,"cp":7234.25},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000930740,"cp":7214.35},{"stockId":1000000930740,"date":"2026-04-15T16:00:00.000Z","cp":7259.84},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000930740,"cp":7270.74},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000930740,"cp":7247.63},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000930740,"cp":7238.55},{"stockId":1000000930740,"date":"2026-04-09T16:00:00.000Z","cp":7241.03},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000930740,"cp":7254.07},{"stockId":1000000930740,"date":"2026-04-07T16:00:00.000Z","cp":7295.28},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000930740,"cp":7297.17},{"stockId":1000000930740,"date":"2026-04-02T16:00:00.000Z","cp":7308.6},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000930740,"cp":7398.35},{"stockId":1000000930740,"date":"2026-03-31T16:00:00.000Z","cp":7347.16},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000930740,"cp":7375.18},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000930740,"cp":7391.38},{"stockId":1000000930740,"date":"2026-03-26T16:00:00.000Z","cp":7372.24},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000930740,"cp":7390.22},{"stockId":1000000930740,"date":"2026-03-24T16:00:00.000Z","cp":7384.51},{"stockId":1000000930740,"date":"2026-03-23T16:00:00.000Z","cp":7354.49},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000930740,"cp":7277.31},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000930740,"cp":7447.91},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000930740,"cp":7498.52},{"stockId":1000000930740,"date":"2026-03-17T16:00:00.000Z","cp":7472.77},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000930740,"cp":7505.22},{"stockId":1000000930740,"date":"2026-03-15T16:00:00.000Z","cp":7515.24},{"stockId":1000000930740,"date":"2026-03-12T16:00:00.000Z","cp":7543.4},{"stockId":1000000930740,"date":"2026-03-11T16:00:00.000Z","cp":7569.07},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000930740,"cp":7510.48},{"stockId":1000000930740,"date":"2026-03-09T16:00:00.000Z","cp":7405.97},{"stockId":1000000930740,"date":"2026-03-08T16:00:00.000Z","cp":7454.22},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000930740,"cp":7410.95},{"stockId":1000000930740,"date":"2026-03-04T16:00:00.000Z","cp":7387.35},{"stockId":1000000930740,"date":"2026-03-03T16:00:00.000Z","cp":7387.44},{"stockId":1000000930740,"date":"2026-03-02T16:00:00.000Z","cp":7463.29},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000930740,"cp":7340.56},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000930740,"cp":7195.35},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000930740,"cp":7169.32},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000930740,"cp":7185.32},{"stockId":1000000930740,"date":"2026-02-23T16:00:00.000Z","cp":7203.56},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000930740,"cp":7101.85},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000930740,"cp":7189.92},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000930740,"cp":7227.49},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000930740,"cp":7206.29},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000930740,"cp":7194.8},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000930740,"cp":7169.71},{"stockId":1000000930740,"date":"2026-02-04T16:00:00.000Z","cp":7178.32},{"stockId":1000000930740,"date":"2026-02-03T16:00:00.000Z","cp":7146.46},{"stockId":1000000930740,"date":"2026-02-02T16:00:00.000Z","cp":7018.66},{"stockId":1000000930740,"date":"2026-02-01T16:00:00.000Z","cp":7026.36},{"stockId":1000000930740,"date":"2026-01-29T16:00:00.000Z","cp":7096.45},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000930740,"cp":7142.5},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000930740,"cp":7045.04},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000930740,"cp":7020.21},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000930740,"cp":7066.67},{"stockId":1000000930740,"date":"2026-01-22T16:00:00.000Z","cp":6981.23},{"stockId":1000000930740,"date":"2026-01-21T16:00:00.000Z","cp":7053},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000930740,"cp":7023.76},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000930740,"cp":7091.79},{"stockId":1000000930740,"date":"2026-01-18T16:00:00.000Z","cp":6995.51},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000930740,"cp":6984.58},{"stockId":1000000930740,"date":"2026-01-14T16:00:00.000Z","cp":7051.82},{"stockId":1000000930740,"date":"2026-01-13T16:00:00.000Z","cp":7080.89},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000930740,"cp":7164.76},{"stockId":1000000930740,"date":"2026-01-11T16:00:00.000Z","cp":7150.61},{"stockId":1000000930740,"date":"2026-01-08T16:00:00.000Z","cp":7153.12},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000930740,"cp":7146.69},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000930740,"cp":7166.04},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000930740,"cp":7204.48},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000930740,"cp":7162.32},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000930740,"cp":7169.1},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000930740,"cp":7166.7},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000930740,"cp":7176.3},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000930740,"cp":7152.94},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000930740,"cp":7166.52},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000930740,"cp":7159.64},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000930740,"cp":7176.43},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000930740,"cp":7161.21},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000930740,"cp":7191.95},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000930740,"cp":7221.32},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000930740,"cp":7153.44},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000930740,"cp":7135.29},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000930740,"cp":7163.88},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000930740,"cp":7146.66},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000930740,"cp":7150.56},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000930740,"cp":7158.54},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000930740,"cp":7177},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000930740,"cp":7231.44},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000930740,"cp":7269.88},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000930740,"cp":7290.99},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000930740,"cp":7319.7145},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000930740,"cp":7325.091},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000930740,"cp":7298.67},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000930740,"cp":7270.15},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000930740,"cp":7293.96},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000930740,"cp":7273.08},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000930740,"cp":7299.01},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000930740,"cp":7269.38},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000930740,"cp":7307.96},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000930740,"cp":7370.06},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000930740,"cp":7343.13},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000930740,"cp":7303.8},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000930740,"cp":7341.83},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000930740,"cp":7394.39},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000930740,"cp":7420.9},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000930740,"cp":7439.76},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000930740,"cp":7421.77},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000930740,"cp":7424.58},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000930740,"cp":7372.06},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000930740,"cp":7371.13},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000930740,"cp":7343.95},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000930740,"cp":7351.46},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000930740,"cp":7303.76},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000930740,"cp":7253.85},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000930740,"cp":7305.63},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000930740,"cp":7276.68},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000930740,"cp":7330.24},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000930740,"cp":7360.41},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000930740,"cp":7323.89},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000930740,"cp":7347.14},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000930740,"cp":7304.76},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000930740,"cp":7263.3},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000930740,"cp":7273.67},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000930740,"cp":7265.88},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000930740,"cp":7306.87},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000930740,"cp":7256.23},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000930740,"cp":7234.9},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000930740,"cp":7153.23},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000930740,"cp":7145.66},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000930740,"cp":7114.78},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000930740,"cp":7052.49},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000930740,"cp":7080.96},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000930740,"cp":7096.62},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000930740,"cp":7069.35},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000930740,"cp":7119.54},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000930740,"cp":7119.74},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000930740,"cp":7064.09},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000930740,"cp":7115.11},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000930740,"cp":7108.09},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000930740,"cp":7222.71},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000930740,"cp":7214.24},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000930740,"cp":7262.02},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000930740,"cp":7290.79},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000930740,"cp":7376.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000930740,"cp":7341.45},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000930740,"cp":7356.81},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000930740,"cp":7336.13},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000930740,"cp":7321.65},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000930740,"cp":7346.56},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000930740,"cp":7350.88},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000930740,"cp":7396.6},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000930740,"cp":7310.35},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000930740,"cp":7342.22},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000930740,"cp":7409.75},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000930740,"cp":7398.2},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000930740,"cp":7519.73},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000930740,"cp":7551.78},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000930740,"cp":7477.7},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000930740,"cp":7497.08},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000930740,"cp":7445.32},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000930740,"cp":7388.43},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000930740,"cp":7408.23},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000930740,"cp":7386.11},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000930740,"cp":7432.76},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000930740,"cp":7448.08},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000930740,"cp":7484.06},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000930740,"cp":7472.56},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000930740,"cp":7521.14},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000930740,"cp":7507.21},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000930740,"cp":7490.27},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000930740,"cp":7500.34},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000930740,"cp":7429.65},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000930740,"cp":7413.36},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000930740,"cp":7431.14},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000930740,"cp":7530.97},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000930740,"cp":7485.31},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000930740,"cp":7516.05},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000930740,"cp":7552.39},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000930740,"cp":7625.65},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000930740,"cp":7666.09},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000930740,"cp":7696.61},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000930740,"cp":7635.7},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000930740,"cp":7598.07},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000930740,"cp":7574.99},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000930740,"cp":7604.87},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000930740,"cp":7629.45},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000930740,"cp":7673.5},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000930740,"cp":7619.69},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000930740,"cp":7684.85},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000930740,"cp":7660.7},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000930740,"cp":7647.48},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000930740,"cp":7668.39},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000930740,"cp":7678.79},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000930740,"cp":7597.42},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000930740,"cp":7604.13},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000930740,"cp":7559.61},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000930740,"cp":7504.88},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000930740,"cp":7511.2},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000930740,"cp":7626.6},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000930740,"cp":7618.33},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000930740,"cp":7575},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000930740,"cp":7539.58},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000930740,"cp":7533.25},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000930740,"cp":7495.97},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000930740,"cp":7526.48},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000930740,"cp":7511.32},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000930740,"cp":7504.26},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000930740,"cp":7495.77},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000930740,"cp":7519.22},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000930740,"cp":7532.76},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000930740,"cp":7506.73},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000930740,"cp":7514.78},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000930740,"cp":7519.52},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000930740,"cp":7509.47},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000930740,"cp":7531.31},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000930740,"cp":7534.3},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000930740,"cp":7544.51},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000930740,"cp":7513.23},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000930740,"cp":7520.11},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000930740,"cp":7508.49},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000930740,"cp":7503.19},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000930740,"cp":7552.04},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000930740,"cp":7617.4161},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000930740,"cp":7575.3469},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000930740,"cp":7538.615},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000930740,"cp":7507.87},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000930740,"cp":7500.7229},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000930740,"cp":7554.6149},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000930740,"cp":7563.0808},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000930740,"cp":7515.6967},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000930740,"cp":7456.52},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000930740,"cp":7451.73},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000930740,"cp":7408.88},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000930740,"cp":7394.43},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000930740,"cp":7320.94},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000930740,"cp":7320.56},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000930740,"cp":7400.13},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000930740,"cp":7416.84},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000930740,"cp":7365.47},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000930740,"cp":7387.72},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000930740,"cp":7335.42},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000930740,"cp":7375.78},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000930740,"cp":7347.21},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000930740,"cp":7394.09},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000930740,"cp":7387.71},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000930740,"cp":7414.99},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000930740,"cp":7337.14},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000930740,"cp":7267.71},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000930740,"cp":7260.73},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000930740,"cp":7284.64},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000930740,"cp":7289.18},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000930740,"cp":7256.09},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000930740,"cp":7069.9},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000930740,"cp":7398.94},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000930740,"cp":7371.05},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000930740,"cp":7362.22},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000930740,"cp":7358.88},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000930740,"cp":7342.32},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000930740,"cp":7350.1},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000930740,"cp":7315.69},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000930740,"cp":7337.41},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000930740,"cp":7298.54},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000930740,"cp":7261.89},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000930740,"cp":7278.81},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000930740,"cp":7323.12},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000930740,"cp":7310.49},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000930740,"cp":7320.28},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000930740,"cp":7315.92},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000930740,"cp":7238.45},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000930740,"cp":7214.06},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000930740,"cp":7255.53},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000930740,"cp":7231.06},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000930740,"cp":7266.95},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000930740,"cp":7276.07},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000930740,"cp":7275.68},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000930740,"cp":7213.62},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000930740,"cp":7215.09},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000930740,"cp":7214.58},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000930740,"cp":7271.83},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000930740,"cp":7213.51},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000930740,"cp":7165},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000930740,"cp":7238.98},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000930740,"cp":7275.83},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000930740,"cp":7287.69},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000930740,"cp":7316.15},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000930740,"cp":7340.96},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000930740,"cp":7344.86},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000930740,"cp":7341.77},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000930740,"cp":7297.24},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000930740,"cp":7295.57},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000930740,"cp":7288.72},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000930740,"cp":7268.24},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000930740,"cp":7261.42},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000930740,"cp":7216.66},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000930740,"cp":7206.42},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000930740,"cp":7342.16},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000930740,"cp":7227.74},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000930740,"cp":7189.87},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000930740,"cp":7113.87},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000930740,"cp":7175.57},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000930740,"cp":7220.36},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000930740,"cp":7251.49},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000930740,"cp":7270.59},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000930740,"cp":7239.07},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000930740,"cp":7223.57},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000930740,"cp":7134.89},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000930740,"cp":7229.13},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000930740,"cp":7311.99},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000930740,"cp":7399.2},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000930740,"cp":7353.47},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000930740,"cp":7357.84},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000930740,"cp":7357.34},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000930740,"cp":7420.6},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000930740,"cp":7583.04},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000930740,"cp":7619.62},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000930740,"cp":7559.1},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000930740,"cp":7538.69},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000930740,"cp":7601.03},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000930740,"cp":7526.7},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000930740,"cp":7452.85},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000930740,"cp":7363.93},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000930740,"cp":7417.52},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000930740,"cp":7456.2565},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000930740,"cp":7395.8301},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000930740,"cp":7399.6118},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000930740,"cp":7348.6322},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000930740,"cp":7439.7074},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000930740,"cp":7380.39},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000930740,"cp":7376.39},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000930740,"cp":7346.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000930740,"cp":7331.05},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000930740,"cp":7271.63},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000930740,"cp":7307.99},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000930740,"cp":7293.02},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000930740,"cp":7209.8369},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000930740,"cp":7184.15},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000930740,"cp":7168.51},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000930740,"cp":7213.66},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000930740,"cp":7130.31},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000930740,"cp":7132.03},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000930740,"cp":7125.23},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000930740,"cp":7295.4},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000930740,"cp":7283.23},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000930740,"cp":7267.88},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000930740,"cp":7298.29},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000930740,"cp":7228.52},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000930740,"cp":7264.07},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000930740,"cp":7313.96},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000930740,"cp":7245.25},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000930740,"cp":7271.01},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000930740,"cp":7332.87},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000930740,"cp":7394.89},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000930740,"cp":7235.06},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000930740,"cp":7293.44},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000930740,"cp":7218.34},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000930740,"cp":7175.22},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000930740,"cp":7113.47},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000930740,"cp":7148.23},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000930740,"cp":7194.23},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000930740,"cp":7228.64},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000930740,"cp":7233.54},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000930740,"cp":7266.09},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000930740,"cp":7320.66},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000930740,"cp":7295.7},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000930740,"cp":7234.72},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000930740,"cp":7304.64},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000930740,"cp":7201.71},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000930740,"cp":7293.4},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000930740,"cp":7256.89},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000930740,"cp":7429.69},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000930740,"cp":7298.85},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000930740,"cp":7404.78},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000930740,"cp":7184.73},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000930740,"cp":7647.31},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000930740,"cp":7539.8},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000930740,"cp":7125.43},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000930740,"cp":7046.49},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000930740,"cp":6838.9},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000930740,"cp":6746.65},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000930740,"cp":6538.97},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000930740,"cp":6470},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000930740,"cp":6454.54},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000930740,"cp":6421.34},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000930740,"cp":6347.64},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000930740,"cp":6342.34},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000930740,"cp":6339.99},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000930740,"cp":6443},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000930740,"cp":6447.78},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000930740,"cp":6523.17},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000930740,"cp":6547.92},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000930740,"cp":6551.71},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000930740,"cp":6582.16},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000930740,"cp":6619.74},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000930740,"cp":6616.91},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000930740,"cp":6651.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000930740,"cp":6763.98},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000930740,"cp":6800.75},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000930740,"cp":6810.64},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000930740,"cp":6827.76},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000930740,"cp":6798.7},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000930740,"cp":6762.74},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000930740,"cp":6807.84},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000930740,"cp":6841.05},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000930740,"cp":6785.72},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000930740,"cp":6770.74},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000930740,"cp":6688.85},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000930740,"cp":6724.81},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000930740,"cp":6723.48},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000930740,"cp":6725.05},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000930740,"cp":6761.28},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000930740,"cp":6732.3},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000930740,"cp":6689.35},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000930740,"cp":6716.59},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000930740,"cp":6797.77},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000930740,"cp":6831.93},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000930740,"cp":6837.26},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000930740,"cp":6808.11},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000930740,"cp":6870.43},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000930740,"cp":6871.36},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000930740,"cp":6902.74},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000930740,"cp":6945.62},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000930740,"cp":6938.09},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000930740,"cp":6996.96},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000930740,"cp":7057.69},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000930740,"cp":7052.07},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000930740,"cp":7014.16},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000930740,"cp":7010.54},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000930740,"cp":7007.85},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000930740,"cp":6966.92},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000930740,"cp":6972.62},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000930740,"cp":6959},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000930740,"cp":7009.95},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000930740,"cp":6955.75},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000930740,"cp":6958.45},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000930740,"cp":7007.1},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000930740,"cp":7012.19},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000930740,"cp":7052.37},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000930740,"cp":7030.07},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000930740,"cp":6958.48},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000930740,"cp":6903.06},{"stockId":1000000930740,"date":"2024-06-25T16:00:00.000Z","cp":6923.19},{"stockId":1000000930740,"date":"2024-06-24T16:00:00.000Z","cp":6908.84},{"stockId":1000000930740,"date":"2024-06-23T16:00:00.000Z","cp":6890.64},{"stockId":1000000930740,"date":"2024-06-20T16:00:00.000Z","cp":6904.59},{"stockId":1000000930740,"date":"2024-06-19T16:00:00.000Z","cp":6909.6},{"stockId":1000000930740,"date":"2024-06-18T16:00:00.000Z","cp":6918.7},{"stockId":1000000930740,"date":"2024-06-17T16:00:00.000Z","cp":6930.04},{"stockId":1000000930740,"date":"2024-06-16T16:00:00.000Z","cp":6908.84},{"stockId":1000000930740,"date":"2024-06-13T16:00:00.000Z","cp":6969.44}]}