window.pageData = {"fund":{"_id":3000000024928,"stockCode":"024928","masterFundShortName":"华夏卓越成长混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":24928,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"华夏卓越成长混合A","inceptionDate":"2025-08-11T16:00:00.000Z","name":"华夏卓越成长混合型证券投资基金","pinyin":"hxzyczhhxzqtzjj","fundCollectionId":4000050030000,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50030000","tickerId":50030000,"name":"华夏基金管理有限公司"},"managers":[{"name":"钟帅","stockType":"fund_manager","stockCode":"db20759637","exchange":"fm","tickerId":2619205670}],"hotMetrics":{"fpr":{"stockId":3000000024928,"type":"fpr","f_cagr_p_r_fs_ssc":9235,"f_cagr_p_r_fs_ssrp":0.019926359107645657,"f_p_r_m1_ssc":9272,"f_p_r_m1_ssrp":0.44601445367274295,"f_p_r_m3_ssc":9131,"f_p_r_m3_ssrp":0.1936473165388828,"f_p_r_fys_ssc":8981,"f_p_r_fys_ssrp":0.12483296213808463,"f_p_r_m6_ssc":8891,"f_p_r_m6_ssrp":0.14105736782902137},"fp":{"stockId":3000000024928,"type":"fp","last_data_date":"2026-06-10T16:00:00.000Z","f_cagr_p_r_fs":0.5119977010393224,"f_p_r_m1":-0.02699953767914931,"f_p_r_m3":0.1288753799392095,"f_p_r_fys":0.30364222001982166,"f_p_r_m6":0.3194432834573273},"f_nlacan":{"stockId":3000000024928,"type":"f_nlacan","f_nv_d":"2026-06-10T16:00:00.000Z","f_nv":3.1569,"f_nv_cr":-0.011955807329974144},"f_as":{"stockId":3000000024928,"type":"f_as","f_tas":933637005.7938,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000024930,"name":"华夏卓越成长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"024930","tickerId":24930,"shortName":"华夏卓越成长混合C","currency":"CNY","__csrcFundId":15606,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-08-25T08:00:05.987Z","inceptionDate":"2025-08-11T16:00:00.000Z","pinyin":"hxzyczhhxzqtzjj","fundCollectionId":4000050030000},{"_id":3000000024929,"name":"华夏卓越成长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"024929","tickerId":24929,"shortName":"华夏卓越成长混合B","currency":"CNY","__csrcFundId":15606,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-08-25T08:00:05.983Z","inceptionDate":"2025-08-11T16:00:00.000Z","pinyin":"hxzyczhhxzqtzjj","fundCollectionId":4000050030000,"followedNum":1},{"_id":3000000024931,"name":"华夏卓越成长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"024931","tickerId":24931,"shortName":"华夏卓越成长混合D","currency":"CNY","__csrcFundId":15606,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-08-25T08:00:05.990Z","inceptionDate":"2025-08-14T16:00:00.000Z","pinyin":"hxzyczhhxzqtzjj","fundCollectionId":4000050030000},{"_id":3000000024932,"name":"华夏卓越成长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"024932","tickerId":24932,"shortName":"华夏卓越成长混合E","currency":"CNY","__csrcFundId":15606,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-08-25T08:00:05.993Z","inceptionDate":"2025-08-14T16:00:00.000Z","pinyin":"hxzyczhhxzqtzjj","fundCollectionId":4000050030000}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000024928,"stockId":2859,"holdings":5865870,"marketCap":233226991,"netValueRatio":0.0876,"quarterlyChange":0.4405797101449267,"stock":{"stockCode":"002859","exchange":"sz","stockType":"company","tickerId":2859,"name":"洁美科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000024928,"stockId":1000000000002688,"holdings":2564700,"marketCap":143456193,"netValueRatio":0.0539,"quarterlyChange":-0.08453757225433567,"stock":{"stockCode":"02688","exchange":"hk","stockType":"company","tickerId":2688,"name":"新奥能源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000024928,"stockId":688210,"holdings":3011744,"marketCap":128270176,"netValueRatio":0.0482,"quarterlyChange":-0.2301156905278381,"stock":{"stockCode":"688210","tickerId":688210,"exchange":"sh","stockType":"company","name":"统联精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000024928,"stockId":300672,"holdings":761057,"marketCap":117347378,"netValueRatio":0.0441,"quarterlyChange":0.43272625905965323,"stock":{"stockCode":"300672","exchange":"sz","stockType":"company","tickerId":300672,"name":"国科微"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000024928,"stockId":600601,"holdings":10062800,"marketCap":99420464,"netValueRatio":0.0374,"quarterlyChange":-0.1569965870307164,"stock":{"stockCode":"600601","exchange":"sh","stockType":"company","tickerId":600601,"name":"方正科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000024928,"stockId":603701,"holdings":4276076,"marketCap":96168949,"netValueRatio":0.0361,"quarterlyChange":0.11557539682539697,"stock":{"stockCode":"603701","exchange":"sh","stockType":"company","tickerId":603701,"name":"德宏股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000024928,"stockId":2215,"holdings":8773003,"marketCap":90549231,"netValueRatio":0.034,"quarterlyChange":-0.01794145420207849,"stock":{"stockCode":"002215","exchange":"sz","stockType":"company","tickerId":2215,"name":"诺普信"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000024928,"stockId":688025,"holdings":398060,"marketCap":84985810,"netValueRatio":0.0319,"quarterlyChange":0.5080878717242361,"stock":{"stockCode":"688025","tickerId":688025,"exchange":"sh","stockType":"company","name":"杰普特"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000024928,"stockId":2135,"holdings":11627077,"marketCap":76041083,"netValueRatio":0.0286,"quarterlyChange":0.4405286343612329,"stock":{"stockCode":"002135","exchange":"sz","stockType":"company","tickerId":2135,"name":"东南网架"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000024928,"stockId":301068,"holdings":2410800,"marketCap":72227568,"netValueRatio":0.0271,"quarterlyChange":0.13829787234042668,"stock":{"stockCode":"301068","tickerId":301068,"exchange":"sz","stockType":"company","name":"大地海洋"}}],"bondHoldings":[{"_id":"69e8fbfd1398d798430041a5","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000024928,"stockCode":"118066","stockName":"统联转债","holdings":108780,"marketCap":14565984,"netValueRatio":0.0055,"lastUpdated":"2026-04-22T16:49:01.501Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48722,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场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/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":252,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a2ad18387b19a104b7f0d9e","stockId":3000000024928,"source":"cn_info","declarationDate":"2025-08-11T16:00:00.000Z","appointmentDate":"2025-08-11T16:00:00.000Z","isEmployed":true,"managerId":7002619205670,"manager":{"_id":7002619205670,"name":"钟帅","tickerId":2619205670,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20759637","exchange":"fm","followedNum":15,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000024928,"stockCode":"024928","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":24928,"currency":"CNY","exchange":"jj","shortName":"华夏卓越成长混合(024928)","inceptionDate":"2025-08-11T16:00:00.000Z","name":"华夏卓越成长混合型证券投资基金"},"fundHotMetrics":{"stockId":3000000024928,"type":"f_as","f_tas":933637005.7938,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":10,"managerYearStartProfit":0.3036,"managerCagr":0.512,"managerTotalProfit":0.512,"indexYearStartProfit":0.02,"indexCagr":0.1396,"indexTotalProfit":0.1396}],"influencesList":[],"netValueList":[{"date":"2026-06-10T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":3.1569},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":3.1951},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":3.2733},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":3.1717},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":3.3102},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":3.3706},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":3.3395},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":3.2924},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":3.2407},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":3.2626},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":3.3738},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":3.2985},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":3.34},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":3.3833},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":3.298},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":3.1676},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":3.2647},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":3.2497},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":3.2174},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":3.1848},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":3.2403},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":3.2575},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":3.2373},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":3.2445},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":3.1674},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":3.1665},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":3.0928},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":3.0775},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":3.0291},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":3.0166},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":3.0348},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.9727},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.9964},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":3.0532},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":3.0013},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.9929},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":3.0017},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.9357},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.8625},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.8891},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.8704},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.8611},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.823},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.8195},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.683},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.6776},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.683},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.734},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.6766},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.7474},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.7262},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.707},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.7706},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.6969},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.6227},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.7319},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.7569},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.8306},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.7616},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.8154},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.7966},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.8186},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.7965},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.7939},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.7324},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.7715},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.7564},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.7216},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.7339},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.8281},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.8526},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.8429},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.7863},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.7772},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.7161},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.7449},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.7217},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.722},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.6954},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.5982},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.6036},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.6526},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.6604},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.5669},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.6668},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.6047},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.6554},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.6597},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.6394},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.6763},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.6471},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.6202},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.578},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.5964},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.5624},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.5099},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.4953},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.49},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.5537},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.4972},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.4755},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.4865},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.4465},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.4343},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.4216},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.4363},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.4255},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.4162},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.4212},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.407},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.3851},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.3906},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.363},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.3623},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.3557},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.3355},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.3685},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.3966},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.3926},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.4129},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.4089},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.4036},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.3692},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.3284},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.3278},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.3412},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.3593},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.3462},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.3153},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.3063},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.3141},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.264},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.2345},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.2986},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.3085},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.3148},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.3362},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.3436},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.3735},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.3619},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.3886},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.3934},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.4068},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.42},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.3671},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.3803},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.4124},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.4167},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.4282},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.474},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.4392},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.4115},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.3696},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.305},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.3235},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.329},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.2688},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.2346},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.3087},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.3344},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.2895},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.3613},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.3745},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.4255},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.4463},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.4116},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.3627},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.4083},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.4301},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.3917},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.4096},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.37},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.3857},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.4023},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.3732},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.3259},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.3145},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.2702},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.1892},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.1658},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.2121},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.1819},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.0924},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.1361},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.1598},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.2344},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.2058},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.1943},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.1565},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.1827},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.174},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.1411},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.1079},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.1183},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.107},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.1076},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.0859},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.0704},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.0917},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000024928,"lxr_nv_fc":2.0879}],"priceMetricsList":[{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13}]}