window.pageData = {"fund":{"_id":3000000024973,"name":"景顺长城中证芯片产业交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"024973","tickerId":24973,"shortName":"景顺长城中证芯片产业ETF联接 C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2025-07-31T16:00:00.000Z","pinyin":"jscczzxpcyjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050290000,"indexId":1000001730007,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50290000","tickerId":50290000,"name":"景顺长城基金管理有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30007","tickerId":1730007,"name":"芯片产业","rebalancingFrequency":"semi-annually"},"managers":[{"name":"张晓南","stockType":"fund_manager","stockCode":"db20359062","exchange":"fm","tickerId":262414157300}],"targetFunds":[{"shortName":"景顺长城中证芯片产业ETF","stockType":"fund","stockCode":"159560","exchange":"sz","tickerId":159560}],"hotMetrics":{"fss":{"stockId":3000000024973,"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":35419},"fpr":{"stockId":3000000024973,"type":"fpr","f_cagr_p_r_fs_ssc":5826,"f_cagr_p_r_fs_ssrp":0.05356223175965665,"f_p_r_m1_ssc":5755,"f_p_r_m1_ssrp":0.1129648939867918,"f_p_r_m3_ssc":5614,"f_p_r_m3_ssrp":0.707464813825049,"f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.1861635220125786,"f_p_r_m6_ssc":5292,"f_p_r_m6_ssrp":0.45567945567945567},"fp":{"stockId":3000000024973,"type":"fp","last_data_date":"2026-04-23T16:00:00.000Z","f_cagr_p_r_fs":0.4652465246524655,"f_p_r_m1":0.13882627283326965,"f_p_r_m3":-0.04235570952349743,"f_p_r_fys":0.12639348043361376,"f_p_r_m6":0.07546061807237758},"ff":{"stockId":3000000024973,"type":"ff","f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000024973,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":1.4651,"f_nv_cr":0.01630133185349636},"f_as":{"stockId":3000000024973,"type":"f_as","f_tas":123738522.3018,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000024972,"__csrcFundId":15495,"stockCode":"024972","masterFundShortName":"景顺长城中证芯片产业ETF联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":24972,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"景顺长城中证芯片产业ETF联接 A","lastUpdated":"2026-04-24T17:12:16.672Z","name":"景顺长城中证芯片产业交易型开放式指数证券投资基金发起式联接基金","pinyin":"jscczzxpcyjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050290000,"__indexSourceEastMoney":1,"inceptionDate":"2025-07-31T16:00:00.000Z","setUpAssetScale":24865314.2,"setUpDate":"2025-07-31T16:00:00.000Z","setUpShares":24865314.2,"__indexSourceCsi":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000001730007}]},"index":{"_id":1000001730007,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"H30007","csiCode":"H30007","tickerId":1730007,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"芯片产业","lastUpdated":"2024-12-25T07:13:25.307Z","followedNum":499,"basicDate":"2015-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证芯片产业指数选取业务涉及芯片设计、制造、封装与测试等领域，以及为芯片提供半导体材料、晶圆生产设备、封装测试设备等物料或设备的上市公司证券作为指数样本，以反映芯片产业上市公司证券的整体表现。","fullName":"中证芯片产业指数","launchDate":"2012-12-19T16:00:00.000Z","rebalancingFrequency":"semi-annually","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/H30007factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208180055-H30007_Index_Methodology_cn.pdf","hotSpot":"","series":"thematic","totalReturnIndexId":1000001720007,"memoNum":28,"constituentsMarkets":["a"],"pinyin":"xpcy","hotSpots":[""]},"managerEmploymentList":[{"_id":"69eb8915268fdedf3526b9ca","stockId":3000000024973,"source":"cn_info","declarationDate":"2025-08-01T16:00:00.000Z","appointmentDate":"2025-07-31T16:00:00.000Z","isEmployed":true,"managerId":7262414157300,"manager":{"_id":7262414157300,"name":"张晓南","tickerId":262414157300,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20359062","exchange":"fm","followedNum":2,"currency":"CNY","fundManagerSecondLevel":"QDII"},"fund":{"_id":3000000024973,"name":"景顺长城中证芯片产业交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"024973","tickerId":24973,"shortName":"景顺长城中证芯片产业ETF联接 C","currency":"CNY","exchange":"jj","inceptionDate":"2025-07-31T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000024973,"type":"f_as","f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006,"f_tas":123738522.3018,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":8,"managerYearStartProfit":0.1264,"managerCagr":0.4652,"managerTotalProfit":0.4652,"indexYearStartProfit":0.1292,"indexCagr":0.5576,"indexTotalProfit":0.5576}],"influencesList":[],"netValueList":[{"date":"2026-04-23T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.4651},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.4416},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.4612},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.4245},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.4433},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.4195},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.4124},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.396},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.4035},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3705},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3624},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3369},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3363},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2603},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.24},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2422},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2802},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2439},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.287},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.291},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2855},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3175},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2865},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2654},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3292},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.352},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3868},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3544},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3898},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3626},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3731},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3898},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.4053},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.375},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.401},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3979},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3699},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3702},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.4463},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.4714},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.4801},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.4619},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.4558},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.4509},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.4493},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.4187},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.4363},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.4279},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3841},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3972},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.4141},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.4444},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.4253},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.4997},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.486},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.5457},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.5244},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.4952},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.5299},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.5283},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.5383},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.483},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.4919},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.4974},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.4474},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.4262},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.4038},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.4525},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.4262},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.4194},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.4134},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.388},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3577},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3007},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3187},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3051},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.304},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3064},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3067},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2899},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2784},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2446},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2474},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2581},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2299},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2517},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2839},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2624},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2817},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2816},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2851},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2555},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2592},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2375},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.245},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2638},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2409},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2261},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2247},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2083},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.1963},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.1848},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2325},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2475},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2595},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2499},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2523},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2976},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2744},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2808},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3017},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3074},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3231},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2788},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2891},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2999},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.31},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3579},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3855},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3836},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.396},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3623},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3009},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3092},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3131},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2734},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2641},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3119},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3193},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3022},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3653},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3493},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.4258},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3898},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3645},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3489},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3675},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3609},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3113},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3093},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2644},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2815},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2604},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2466},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2341},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2281},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2018},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.1349},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.119},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.1456},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.1396},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.0969},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.1839},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2047},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2353},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2214},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2479},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.1783},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.1805},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.1874},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.1643},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.0758},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.0759},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.0405},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.0519},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.0328},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":0.9942},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":0.9999}],"priceMetricsList":[{"stockId":1000001730007,"date":"2026-04-23T16:00:00.000Z","cp":3575.9},{"stockId":1000001730007,"date":"2026-04-22T16:00:00.000Z","cp":3520.77},{"stockId":1000001730007,"date":"2026-04-21T16:00:00.000Z","cp":3570.81},{"date":"2026-04-20T16:00:00.000Z","stockId":1000001730007,"cp":3475.01},{"date":"2026-04-19T16:00:00.000Z","stockId":1000001730007,"cp":3523.66},{"date":"2026-04-16T16:00:00.000Z","stockId":1000001730007,"cp":3461.78},{"stockId":1000001730007,"date":"2026-04-15T16:00:00.000Z","cp":3444.45},{"stockId":1000001730007,"date":"2026-04-14T16:00:00.000Z","cp":3402.4},{"date":"2026-04-13T16:00:00.000Z","stockId":1000001730007,"cp":3421.75},{"stockId":1000001730007,"date":"2026-04-12T16:00:00.000Z","cp":3336.79},{"stockId":1000001730007,"date":"2026-04-09T16:00:00.000Z","cp":3315.67},{"date":"2026-04-08T16:00:00.000Z","stockId":1000001730007,"cp":3252.25},{"date":"2026-04-07T16:00:00.000Z","stockId":1000001730007,"cp":3250.44},{"stockId":1000001730007,"date":"2026-04-06T16:00:00.000Z","cp":3054.31},{"date":"2026-04-02T16:00:00.000Z","stockId":1000001730007,"cp":3001.28},{"date":"2026-04-01T16:00:00.000Z","stockId":1000001730007,"cp":3007.07},{"stockId":1000001730007,"date":"2026-03-31T16:00:00.000Z","cp":3105.25},{"stockId":1000001730007,"date":"2026-03-30T16:00:00.000Z","cp":3010.71},{"date":"2026-03-29T16:00:00.000Z","stockId":1000001730007,"cp":3123.06},{"date":"2026-03-26T16:00:00.000Z","stockId":1000001730007,"cp":3133.09},{"date":"2026-03-25T16:00:00.000Z","stockId":1000001730007,"cp":3118.76},{"date":"2026-03-24T16:00:00.000Z","stockId":1000001730007,"cp":3201.74},{"stockId":1000001730007,"date":"2026-03-23T16:00:00.000Z","cp":3123.11},{"stockId":1000001730007,"date":"2026-03-22T16:00:00.000Z","cp":3069.8},{"date":"2026-03-19T16:00:00.000Z","stockId":1000001730007,"cp":3234.96},{"stockId":1000001730007,"date":"2026-03-18T16:00:00.000Z","cp":3294.23},{"date":"2026-03-17T16:00:00.000Z","stockId":1000001730007,"cp":3383.93},{"stockId":1000001730007,"date":"2026-03-16T16:00:00.000Z","cp":3299.52},{"date":"2026-03-15T16:00:00.000Z","stockId":1000001730007,"cp":3391.56},{"stockId":1000001730007,"date":"2026-03-12T16:00:00.000Z","cp":3320.22},{"stockId":1000001730007,"date":"2026-03-11T16:00:00.000Z","cp":3347.75},{"stockId":1000001730007,"date":"2026-03-10T16:00:00.000Z","cp":3391.27},{"date":"2026-03-09T16:00:00.000Z","stockId":1000001730007,"cp":3431.63},{"stockId":1000001730007,"date":"2026-03-08T16:00:00.000Z","cp":3352.7},{"stockId":1000001730007,"date":"2026-03-05T16:00:00.000Z","cp":3420.08},{"stockId":1000001730007,"date":"2026-03-04T16:00:00.000Z","cp":3412.2},{"date":"2026-03-03T16:00:00.000Z","stockId":1000001730007,"cp":3340.76},{"stockId":1000001730007,"date":"2026-03-02T16:00:00.000Z","cp":3341.73},{"date":"2026-03-01T16:00:00.000Z","stockId":1000001730007,"cp":3540.06},{"date":"2026-02-26T16:00:00.000Z","stockId":1000001730007,"cp":3605.46},{"stockId":1000001730007,"date":"2026-02-25T16:00:00.000Z","cp":3628.17},{"date":"2026-02-24T16:00:00.000Z","stockId":1000001730007,"cp":3579.98},{"stockId":1000001730007,"date":"2026-02-23T16:00:00.000Z","cp":3563.75},{"date":"2026-02-12T16:00:00.000Z","stockId":1000001730007,"cp":3550.07},{"stockId":1000001730007,"date":"2026-02-11T16:00:00.000Z","cp":3545.73},{"date":"2026-02-10T16:00:00.000Z","stockId":1000001730007,"cp":3465.77},{"stockId":1000001730007,"date":"2026-02-09T16:00:00.000Z","cp":3510.8},{"stockId":1000001730007,"date":"2026-02-08T16:00:00.000Z","cp":3495},{"stockId":1000001730007,"date":"2026-02-05T16:00:00.000Z","cp":3380.48},{"stockId":1000001730007,"date":"2026-02-04T16:00:00.000Z","cp":3414.38},{"date":"2026-02-03T16:00:00.000Z","stockId":1000001730007,"cp":3457.21},{"stockId":1000001730007,"date":"2026-02-02T16:00:00.000Z","cp":3532.66},{"stockId":1000001730007,"date":"2026-02-01T16:00:00.000Z","cp":3484.11},{"date":"2026-01-29T16:00:00.000Z","stockId":1000001730007,"cp":3677.81},{"stockId":1000001730007,"date":"2026-01-28T16:00:00.000Z","cp":3641.26},{"stockId":1000001730007,"date":"2026-01-27T16:00:00.000Z","cp":3797.31},{"date":"2026-01-26T16:00:00.000Z","stockId":1000001730007,"cp":3743.98},{"date":"2026-01-25T16:00:00.000Z","stockId":1000001730007,"cp":3666.45},{"stockId":1000001730007,"date":"2026-01-22T16:00:00.000Z","cp":3758.41},{"stockId":1000001730007,"date":"2026-01-21T16:00:00.000Z","cp":3754.66},{"date":"2026-01-20T16:00:00.000Z","stockId":1000001730007,"cp":3780.94},{"date":"2026-01-19T16:00:00.000Z","stockId":1000001730007,"cp":3636.39},{"stockId":1000001730007,"date":"2026-01-18T16:00:00.000Z","cp":3659.78},{"stockId":1000001730007,"date":"2026-01-15T16:00:00.000Z","cp":3673.29},{"date":"2026-01-14T16:00:00.000Z","stockId":1000001730007,"cp":3546.67},{"stockId":1000001730007,"date":"2026-01-13T16:00:00.000Z","cp":3492.56},{"stockId":1000001730007,"date":"2026-01-12T16:00:00.000Z","cp":3434.83},{"stockId":1000001730007,"date":"2026-01-11T16:00:00.000Z","cp":3558.14},{"stockId":1000001730007,"date":"2026-01-08T16:00:00.000Z","cp":3491.95},{"date":"2026-01-07T16:00:00.000Z","stockId":1000001730007,"cp":3474.06},{"date":"2026-01-06T16:00:00.000Z","stockId":1000001730007,"cp":3459.37},{"date":"2026-01-05T16:00:00.000Z","stockId":1000001730007,"cp":3395.67},{"date":"2026-01-04T16:00:00.000Z","stockId":1000001730007,"cp":3319.52},{"date":"2025-12-30T16:00:00.000Z","stockId":1000001730007,"cp":3166.63},{"date":"2025-12-29T16:00:00.000Z","stockId":1000001730007,"cp":3213.36},{"date":"2025-12-28T16:00:00.000Z","stockId":1000001730007,"cp":3179.68},{"date":"2025-12-25T16:00:00.000Z","stockId":1000001730007,"cp":3176.02},{"date":"2025-12-24T16:00:00.000Z","stockId":1000001730007,"cp":3189.29},{"date":"2025-12-23T16:00:00.000Z","stockId":1000001730007,"cp":3189.15},{"date":"2025-12-22T16:00:00.000Z","stockId":1000001730007,"cp":3147.67},{"date":"2025-12-21T16:00:00.000Z","stockId":1000001730007,"cp":3118.99},{"date":"2025-12-18T16:00:00.000Z","stockId":1000001730007,"cp":3031.03},{"date":"2025-12-17T16:00:00.000Z","stockId":1000001730007,"cp":3040.18},{"date":"2025-12-16T16:00:00.000Z","stockId":1000001730007,"cp":3067.57},{"date":"2025-12-15T16:00:00.000Z","stockId":1000001730007,"cp":2995.14},{"date":"2025-12-14T16:00:00.000Z","stockId":1000001730007,"cp":3052.44},{"date":"2025-12-11T16:00:00.000Z","stockId":1000001730007,"cp":3139.28},{"date":"2025-12-10T16:00:00.000Z","stockId":1000001730007,"cp":3083.06},{"date":"2025-12-09T16:00:00.000Z","stockId":1000001730007,"cp":3133.26},{"date":"2025-12-08T16:00:00.000Z","stockId":1000001730007,"cp":3132.3},{"date":"2025-12-07T16:00:00.000Z","stockId":1000001730007,"cp":3141.34},{"date":"2025-12-04T16:00:00.000Z","stockId":1000001730007,"cp":3064.05},{"date":"2025-12-03T16:00:00.000Z","stockId":1000001730007,"cp":3074.61},{"date":"2025-12-02T16:00:00.000Z","stockId":1000001730007,"cp":3017.6848},{"date":"2025-12-01T16:00:00.000Z","stockId":1000001730007,"cp":3039.2567},{"date":"2025-11-30T16:00:00.000Z","stockId":1000001730007,"cp":3087.93},{"date":"2025-11-27T16:00:00.000Z","stockId":1000001730007,"cp":3028.14},{"date":"2025-11-26T16:00:00.000Z","stockId":1000001730007,"cp":2989.82},{"date":"2025-11-25T16:00:00.000Z","stockId":1000001730007,"cp":2986.59},{"date":"2025-11-24T16:00:00.000Z","stockId":1000001730007,"cp":2944.36},{"date":"2025-11-23T16:00:00.000Z","stockId":1000001730007,"cp":2914.64},{"date":"2025-11-20T16:00:00.000Z","stockId":1000001730007,"cp":2885.3},{"date":"2025-11-19T16:00:00.000Z","stockId":1000001730007,"cp":3010.5},{"date":"2025-11-18T16:00:00.000Z","stockId":1000001730007,"cp":3049.08},{"date":"2025-11-17T16:00:00.000Z","stockId":1000001730007,"cp":3080.05},{"date":"2025-11-16T16:00:00.000Z","stockId":1000001730007,"cp":3058.28},{"date":"2025-11-13T16:00:00.000Z","stockId":1000001730007,"cp":3064.3},{"date":"2025-11-12T16:00:00.000Z","stockId":1000001730007,"cp":3180.35},{"date":"2025-11-11T16:00:00.000Z","stockId":1000001730007,"cp":3120.02},{"date":"2025-11-10T16:00:00.000Z","stockId":1000001730007,"cp":3136.72},{"date":"2025-11-09T16:00:00.000Z","stockId":1000001730007,"cp":3191.55},{"date":"2025-11-06T16:00:00.000Z","stockId":1000001730007,"cp":3205.94},{"date":"2025-11-05T16:00:00.000Z","stockId":1000001730007,"cp":3247.6},{"date":"2025-11-04T16:00:00.000Z","stockId":1000001730007,"cp":3128.98},{"date":"2025-11-03T16:00:00.000Z","stockId":1000001730007,"cp":3156.25},{"date":"2025-11-02T16:00:00.000Z","stockId":1000001730007,"cp":3184.87},{"date":"2025-10-30T16:00:00.000Z","stockId":1000001730007,"cp":3212.03},{"date":"2025-10-29T16:00:00.000Z","stockId":1000001730007,"cp":3339.16},{"date":"2025-10-28T16:00:00.000Z","stockId":1000001730007,"cp":3412.7},{"date":"2025-10-27T16:00:00.000Z","stockId":1000001730007,"cp":3407.07},{"date":"2025-10-26T16:00:00.000Z","stockId":1000001730007,"cp":3436.71},{"date":"2025-10-23T16:00:00.000Z","stockId":1000001730007,"cp":3351.82},{"date":"2025-10-22T16:00:00.000Z","stockId":1000001730007,"cp":3188.62},{"date":"2025-10-21T16:00:00.000Z","stockId":1000001730007,"cp":3209.8},{"date":"2025-10-20T16:00:00.000Z","stockId":1000001730007,"cp":3218.97},{"date":"2025-10-19T16:00:00.000Z","stockId":1000001730007,"cp":3119.31},{"date":"2025-10-16T16:00:00.000Z","stockId":1000001730007,"cp":3095.14},{"date":"2025-10-15T16:00:00.000Z","stockId":1000001730007,"cp":3219.61},{"date":"2025-10-14T16:00:00.000Z","stockId":1000001730007,"cp":3238.57},{"date":"2025-10-13T16:00:00.000Z","stockId":1000001730007,"cp":3192.17},{"date":"2025-10-12T16:00:00.000Z","stockId":1000001730007,"cp":3379.64},{"date":"2025-10-09T16:00:00.000Z","stockId":1000001730007,"cp":3329.9},{"date":"2025-10-08T16:00:00.000Z","stockId":1000001730007,"cp":3536.67},{"date":"2025-09-29T16:00:00.000Z","stockId":1000001730007,"cp":3441.41},{"date":"2025-09-28T16:00:00.000Z","stockId":1000001730007,"cp":3372.41},{"date":"2025-09-25T16:00:00.000Z","stockId":1000001730007,"cp":3329.06},{"date":"2025-09-24T16:00:00.000Z","stockId":1000001730007,"cp":3383.62},{"date":"2025-09-23T16:00:00.000Z","stockId":1000001730007,"cp":3362.86},{"date":"2025-09-22T16:00:00.000Z","stockId":1000001730007,"cp":3218.12},{"date":"2025-09-21T16:00:00.000Z","stockId":1000001730007,"cp":3214.77},{"date":"2025-09-18T16:00:00.000Z","stockId":1000001730007,"cp":3080.36},{"date":"2025-09-17T16:00:00.000Z","stockId":1000001730007,"cp":3130.13},{"date":"2025-09-16T16:00:00.000Z","stockId":1000001730007,"cp":3076.15},{"date":"2025-09-15T16:00:00.000Z","stockId":1000001730007,"cp":3040.73},{"date":"2025-09-14T16:00:00.000Z","stockId":1000001730007,"cp":3008.46},{"date":"2025-09-11T16:00:00.000Z","stockId":1000001730007,"cp":2994.67},{"date":"2025-09-10T16:00:00.000Z","stockId":1000001730007,"cp":2934.8},{"date":"2025-09-09T16:00:00.000Z","stockId":1000001730007,"cp":2767.71},{"date":"2025-09-08T16:00:00.000Z","stockId":1000001730007,"cp":2726.16},{"date":"2025-09-07T16:00:00.000Z","stockId":1000001730007,"cp":2806.89},{"date":"2025-09-04T16:00:00.000Z","stockId":1000001730007,"cp":2790.21},{"date":"2025-09-03T16:00:00.000Z","stockId":1000001730007,"cp":2701.39},{"date":"2025-09-02T16:00:00.000Z","stockId":1000001730007,"cp":2899.36},{"date":"2025-09-01T16:00:00.000Z","stockId":1000001730007,"cp":2954.82},{"date":"2025-08-31T16:00:00.000Z","stockId":1000001730007,"cp":3043.78},{"date":"2025-08-28T16:00:00.000Z","stockId":1000001730007,"cp":2998.18},{"date":"2025-08-27T16:00:00.000Z","stockId":1000001730007,"cp":3081.35},{"date":"2025-08-26T16:00:00.000Z","stockId":1000001730007,"cp":2876.31},{"date":"2025-08-25T16:00:00.000Z","stockId":1000001730007,"cp":2867.2},{"date":"2025-08-24T16:00:00.000Z","stockId":1000001730007,"cp":2891.55},{"date":"2025-08-21T16:00:00.000Z","stockId":1000001730007,"cp":2818.17},{"date":"2025-08-20T16:00:00.000Z","stockId":1000001730007,"cp":2588.57},{"date":"2025-08-19T16:00:00.000Z","stockId":1000001730007,"cp":2587.84},{"date":"2025-08-18T16:00:00.000Z","stockId":1000001730007,"cp":2485.95},{"date":"2025-08-17T16:00:00.000Z","stockId":1000001730007,"cp":2518.04},{"date":"2025-08-14T16:00:00.000Z","stockId":1000001730007,"cp":2467.04},{"date":"2025-08-13T16:00:00.000Z","stockId":1000001730007,"cp":2430.68},{"date":"2025-08-12T16:00:00.000Z","stockId":1000001730007,"cp":2404.98},{"date":"2025-08-11T16:00:00.000Z","stockId":1000001730007,"cp":2383.32},{"date":"2025-08-10T16:00:00.000Z","stockId":1000001730007,"cp":2320.7},{"date":"2025-08-07T16:00:00.000Z","stockId":1000001730007,"cp":2307.63},{"date":"2025-08-06T16:00:00.000Z","stockId":1000001730007,"cp":2352.52},{"date":"2025-08-05T16:00:00.000Z","stockId":1000001730007,"cp":2346.2},{"date":"2025-08-04T16:00:00.000Z","stockId":1000001730007,"cp":2329.18},{"date":"2025-08-03T16:00:00.000Z","stockId":1000001730007,"cp":2322.45},{"date":"2025-07-31T16:00:00.000Z","stockId":1000001730007,"cp":2295.77},{"date":"2025-07-30T16:00:00.000Z","stockId":1000001730007,"cp":2323.44},{"date":"2025-07-29T16:00:00.000Z","stockId":1000001730007,"cp":2357.35},{"date":"2025-07-28T16:00:00.000Z","stockId":1000001730007,"cp":2380.88},{"date":"2025-07-27T16:00:00.000Z","stockId":1000001730007,"cp":2346.74},{"date":"2025-07-24T16:00:00.000Z","stockId":1000001730007,"cp":2351.12},{"date":"2025-07-23T16:00:00.000Z","stockId":1000001730007,"cp":2296.4},{"date":"2025-07-22T16:00:00.000Z","stockId":1000001730007,"cp":2266.28},{"date":"2025-07-21T16:00:00.000Z","stockId":1000001730007,"cp":2248.56},{"date":"2025-07-20T16:00:00.000Z","stockId":1000001730007,"cp":2246.03},{"date":"2025-07-17T16:00:00.000Z","stockId":1000001730007,"cp":2245.56},{"date":"2025-07-16T16:00:00.000Z","stockId":1000001730007,"cp":2238.43},{"date":"2025-07-15T16:00:00.000Z","stockId":1000001730007,"cp":2222.82},{"date":"2025-07-14T16:00:00.000Z","stockId":1000001730007,"cp":2217.48},{"date":"2025-07-13T16:00:00.000Z","stockId":1000001730007,"cp":2219.11},{"date":"2025-07-10T16:00:00.000Z","stockId":1000001730007,"cp":2233.05},{"date":"2025-07-09T16:00:00.000Z","stockId":1000001730007,"cp":2198.44},{"date":"2025-07-08T16:00:00.000Z","stockId":1000001730007,"cp":2206.49},{"date":"2025-07-07T16:00:00.000Z","stockId":1000001730007,"cp":2232.72},{"date":"2025-07-06T16:00:00.000Z","stockId":1000001730007,"cp":2203.98},{"date":"2025-07-03T16:00:00.000Z","stockId":1000001730007,"cp":2211.32},{"date":"2025-07-02T16:00:00.000Z","stockId":1000001730007,"cp":2214.73},{"date":"2025-07-01T16:00:00.000Z","stockId":1000001730007,"cp":2211.4},{"date":"2025-06-30T16:00:00.000Z","stockId":1000001730007,"cp":2257.17},{"date":"2025-06-29T16:00:00.000Z","stockId":1000001730007,"cp":2270.19},{"date":"2025-06-26T16:00:00.000Z","stockId":1000001730007,"cp":2236.95},{"date":"2025-06-25T16:00:00.000Z","stockId":1000001730007,"cp":2229.87},{"date":"2025-06-24T16:00:00.000Z","stockId":1000001730007,"cp":2251.41},{"date":"2025-06-23T16:00:00.000Z","stockId":1000001730007,"cp":2210.67},{"date":"2025-06-22T16:00:00.000Z","stockId":1000001730007,"cp":2169.38},{"date":"2025-06-19T16:00:00.000Z","stockId":1000001730007,"cp":2147.87},{"date":"2025-06-18T16:00:00.000Z","stockId":1000001730007,"cp":2164.74},{"date":"2025-06-17T16:00:00.000Z","stockId":1000001730007,"cp":2166.25},{"date":"2025-06-16T16:00:00.000Z","stockId":1000001730007,"cp":2152.36},{"date":"2025-06-15T16:00:00.000Z","stockId":1000001730007,"cp":2162.04},{"date":"2025-06-12T16:00:00.000Z","stockId":1000001730007,"cp":2157.59},{"date":"2025-06-11T16:00:00.000Z","stockId":1000001730007,"cp":2160.12},{"date":"2025-06-10T16:00:00.000Z","stockId":1000001730007,"cp":2181.18},{"date":"2025-06-09T16:00:00.000Z","stockId":1000001730007,"cp":2184.37},{"date":"2025-06-08T16:00:00.000Z","stockId":1000001730007,"cp":2229.46},{"date":"2025-06-05T16:00:00.000Z","stockId":1000001730007,"cp":2231.74},{"date":"2025-06-04T16:00:00.000Z","stockId":1000001730007,"cp":2229.87},{"date":"2025-06-03T16:00:00.000Z","stockId":1000001730007,"cp":2191.35},{"date":"2025-06-02T16:00:00.000Z","stockId":1000001730007,"cp":2180.83},{"date":"2025-05-29T16:00:00.000Z","stockId":1000001730007,"cp":2165.87},{"date":"2025-05-28T16:00:00.000Z","stockId":1000001730007,"cp":2198.92},{"date":"2025-05-27T16:00:00.000Z","stockId":1000001730007,"cp":2157.2},{"date":"2025-05-26T16:00:00.000Z","stockId":1000001730007,"cp":2171.03},{"date":"2025-05-25T16:00:00.000Z","stockId":1000001730007,"cp":2199.79},{"date":"2025-05-22T16:00:00.000Z","stockId":1000001730007,"cp":2188.73},{"date":"2025-05-21T16:00:00.000Z","stockId":1000001730007,"cp":2221.9566},{"date":"2025-05-20T16:00:00.000Z","stockId":1000001730007,"cp":2226.5253},{"date":"2025-05-19T16:00:00.000Z","stockId":1000001730007,"cp":2250.2573},{"date":"2025-05-18T16:00:00.000Z","stockId":1000001730007,"cp":2241.666},{"date":"2025-05-15T16:00:00.000Z","stockId":1000001730007,"cp":2233.6135},{"date":"2025-05-14T16:00:00.000Z","stockId":1000001730007,"cp":2239.9593},{"date":"2025-05-13T16:00:00.000Z","stockId":1000001730007,"cp":2285.2545},{"date":"2025-05-12T16:00:00.000Z","stockId":1000001730007,"cp":2275.2493},{"date":"2025-05-11T16:00:00.000Z","stockId":1000001730007,"cp":2285.85},{"date":"2025-05-08T16:00:00.000Z","stockId":1000001730007,"cp":2275.4},{"date":"2025-05-07T16:00:00.000Z","stockId":1000001730007,"cp":2326.4},{"date":"2025-05-06T16:00:00.000Z","stockId":1000001730007,"cp":2341.41},{"date":"2025-05-05T16:00:00.000Z","stockId":1000001730007,"cp":2352.11},{"date":"2025-04-29T16:00:00.000Z","stockId":1000001730007,"cp":2318.5},{"date":"2025-04-28T16:00:00.000Z","stockId":1000001730007,"cp":2293.3},{"date":"2025-04-27T16:00:00.000Z","stockId":1000001730007,"cp":2270.14},{"date":"2025-04-24T16:00:00.000Z","stockId":1000001730007,"cp":2264.4},{"date":"2025-04-23T16:00:00.000Z","stockId":1000001730007,"cp":2269.93},{"date":"2025-04-22T16:00:00.000Z","stockId":1000001730007,"cp":2296.82},{"date":"2025-04-21T16:00:00.000Z","stockId":1000001730007,"cp":2298.37},{"date":"2025-04-20T16:00:00.000Z","stockId":1000001730007,"cp":2307.89},{"date":"2025-04-17T16:00:00.000Z","stockId":1000001730007,"cp":2283.37},{"date":"2025-04-16T16:00:00.000Z","stockId":1000001730007,"cp":2308.1},{"date":"2025-04-15T16:00:00.000Z","stockId":1000001730007,"cp":2299.43},{"date":"2025-04-14T16:00:00.000Z","stockId":1000001730007,"cp":2274.93},{"date":"2025-04-13T16:00:00.000Z","stockId":1000001730007,"cp":2302.43},{"date":"2025-04-10T16:00:00.000Z","stockId":1000001730007,"cp":2299.98},{"date":"2025-04-09T16:00:00.000Z","stockId":1000001730007,"cp":2204.1},{"date":"2025-04-08T16:00:00.000Z","stockId":1000001730007,"cp":2181.47},{"date":"2025-04-07T16:00:00.000Z","stockId":1000001730007,"cp":2075.85},{"date":"2025-04-06T16:00:00.000Z","stockId":1000001730007,"cp":2078.35},{"date":"2025-04-02T16:00:00.000Z","stockId":1000001730007,"cp":2272.33},{"date":"2025-04-01T16:00:00.000Z","stockId":1000001730007,"cp":2280.36},{"date":"2025-03-31T16:00:00.000Z","stockId":1000001730007,"cp":2283.23},{"date":"2025-03-30T16:00:00.000Z","stockId":1000001730007,"cp":2282.42},{"date":"2025-03-27T16:00:00.000Z","stockId":1000001730007,"cp":2282.89},{"date":"2025-03-26T16:00:00.000Z","stockId":1000001730007,"cp":2320},{"date":"2025-03-25T16:00:00.000Z","stockId":1000001730007,"cp":2296.21},{"date":"2025-03-24T16:00:00.000Z","stockId":1000001730007,"cp":2297.65},{"date":"2025-03-23T16:00:00.000Z","stockId":1000001730007,"cp":2342.11},{"date":"2025-03-20T16:00:00.000Z","stockId":1000001730007,"cp":2324.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000001730007,"cp":2385.86},{"date":"2025-03-18T16:00:00.000Z","stockId":1000001730007,"cp":2407.75},{"date":"2025-03-17T16:00:00.000Z","stockId":1000001730007,"cp":2440.12},{"date":"2025-03-16T16:00:00.000Z","stockId":1000001730007,"cp":2423.98},{"date":"2025-03-13T16:00:00.000Z","stockId":1000001730007,"cp":2434.82},{"date":"2025-03-12T16:00:00.000Z","stockId":1000001730007,"cp":2391.07},{"date":"2025-03-11T16:00:00.000Z","stockId":1000001730007,"cp":2460.57},{"date":"2025-03-10T16:00:00.000Z","stockId":1000001730007,"cp":2469.64},{"date":"2025-03-09T16:00:00.000Z","stockId":1000001730007,"cp":2487.59},{"date":"2025-03-06T16:00:00.000Z","stockId":1000001730007,"cp":2493.26},{"date":"2025-03-05T16:00:00.000Z","stockId":1000001730007,"cp":2531.08},{"date":"2025-03-04T16:00:00.000Z","stockId":1000001730007,"cp":2458.35},{"date":"2025-03-03T16:00:00.000Z","stockId":1000001730007,"cp":2448},{"date":"2025-03-02T16:00:00.000Z","stockId":1000001730007,"cp":2392.59},{"date":"2025-02-27T16:00:00.000Z","stockId":1000001730007,"cp":2430.22},{"date":"2025-02-26T16:00:00.000Z","stockId":1000001730007,"cp":2552.05},{"date":"2025-02-25T16:00:00.000Z","stockId":1000001730007,"cp":2561.06},{"date":"2025-02-24T16:00:00.000Z","stockId":1000001730007,"cp":2516.96},{"date":"2025-02-23T16:00:00.000Z","stockId":1000001730007,"cp":2523.76},{"date":"2025-02-20T16:00:00.000Z","stockId":1000001730007,"cp":2515.96},{"date":"2025-02-19T16:00:00.000Z","stockId":1000001730007,"cp":2387.1},{"date":"2025-02-18T16:00:00.000Z","stockId":1000001730007,"cp":2400.1},{"date":"2025-02-17T16:00:00.000Z","stockId":1000001730007,"cp":2306.68},{"date":"2025-02-16T16:00:00.000Z","stockId":1000001730007,"cp":2355.36},{"date":"2025-02-13T16:00:00.000Z","stockId":1000001730007,"cp":2325.05},{"date":"2025-02-12T16:00:00.000Z","stockId":1000001730007,"cp":2324.6},{"date":"2025-02-11T16:00:00.000Z","stockId":1000001730007,"cp":2392.75},{"date":"2025-02-10T16:00:00.000Z","stockId":1000001730007,"cp":2320.38},{"date":"2025-02-09T16:00:00.000Z","stockId":1000001730007,"cp":2346.14},{"date":"2025-02-06T16:00:00.000Z","stockId":1000001730007,"cp":2322.32},{"date":"2025-02-05T16:00:00.000Z","stockId":1000001730007,"cp":2314.84},{"date":"2025-02-04T16:00:00.000Z","stockId":1000001730007,"cp":2223.25},{"date":"2025-01-26T16:00:00.000Z","stockId":1000001730007,"cp":2156.3},{"date":"2025-01-23T16:00:00.000Z","stockId":1000001730007,"cp":2216.32},{"date":"2025-01-22T16:00:00.000Z","stockId":1000001730007,"cp":2197.97},{"date":"2025-01-21T16:00:00.000Z","stockId":1000001730007,"cp":2230.4},{"date":"2025-01-20T16:00:00.000Z","stockId":1000001730007,"cp":2232.24},{"date":"2025-01-19T16:00:00.000Z","stockId":1000001730007,"cp":2205.89},{"date":"2025-01-16T16:00:00.000Z","stockId":1000001730007,"cp":2206.81},{"date":"2025-01-15T16:00:00.000Z","stockId":1000001730007,"cp":2157.85},{"date":"2025-01-14T16:00:00.000Z","stockId":1000001730007,"cp":2211.82},{"date":"2025-01-13T16:00:00.000Z","stockId":1000001730007,"cp":2216.75},{"date":"2025-01-12T16:00:00.000Z","stockId":1000001730007,"cp":2135.88},{"date":"2025-01-09T16:00:00.000Z","stockId":1000001730007,"cp":2144.54},{"date":"2025-01-08T16:00:00.000Z","stockId":1000001730007,"cp":2154.46},{"date":"2025-01-07T16:00:00.000Z","stockId":1000001730007,"cp":2147.51},{"date":"2025-01-06T16:00:00.000Z","stockId":1000001730007,"cp":2144.69},{"date":"2025-01-05T16:00:00.000Z","stockId":1000001730007,"cp":2052.69},{"date":"2025-01-02T16:00:00.000Z","stockId":1000001730007,"cp":2069.04},{"date":"2025-01-01T16:00:00.000Z","stockId":1000001730007,"cp":2113.15},{"date":"2024-12-30T16:00:00.000Z","stockId":1000001730007,"cp":2212.09},{"date":"2024-12-29T16:00:00.000Z","stockId":1000001730007,"cp":2306.37},{"date":"2024-12-26T16:00:00.000Z","stockId":1000001730007,"cp":2302.06},{"date":"2024-12-25T16:00:00.000Z","stockId":1000001730007,"cp":2327.55},{"date":"2024-12-24T16:00:00.000Z","stockId":1000001730007,"cp":2282.33},{"date":"2024-12-23T16:00:00.000Z","stockId":1000001730007,"cp":2281.52},{"date":"2024-12-22T16:00:00.000Z","stockId":1000001730007,"cp":2246.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000001730007,"cp":2287.6},{"date":"2024-12-18T16:00:00.000Z","stockId":1000001730007,"cp":2213.34},{"date":"2024-12-17T16:00:00.000Z","stockId":1000001730007,"cp":2163.2092},{"date":"2024-12-16T16:00:00.000Z","stockId":1000001730007,"cp":2101.8981},{"date":"2024-12-15T16:00:00.000Z","stockId":1000001730007,"cp":2120.7532},{"date":"2024-12-12T16:00:00.000Z","stockId":1000001730007,"cp":2157.5571},{"date":"2024-12-11T16:00:00.000Z","stockId":1000001730007,"cp":2193.8141},{"date":"2024-12-10T16:00:00.000Z","stockId":1000001730007,"cp":2177.01},{"date":"2024-12-09T16:00:00.000Z","stockId":1000001730007,"cp":2186.6},{"date":"2024-12-08T16:00:00.000Z","stockId":1000001730007,"cp":2169.35},{"date":"2024-12-05T16:00:00.000Z","stockId":1000001730007,"cp":2205.36},{"date":"2024-12-04T16:00:00.000Z","stockId":1000001730007,"cp":2176.88},{"date":"2024-12-03T16:00:00.000Z","stockId":1000001730007,"cp":2183.6},{"date":"2024-12-02T16:00:00.000Z","stockId":1000001730007,"cp":2177.9},{"date":"2024-12-01T16:00:00.000Z","stockId":1000001730007,"cp":2214.6255},{"date":"2024-11-28T16:00:00.000Z","stockId":1000001730007,"cp":2199.78},{"date":"2024-11-27T16:00:00.000Z","stockId":1000001730007,"cp":2157.9},{"date":"2024-11-26T16:00:00.000Z","stockId":1000001730007,"cp":2166.09},{"date":"2024-11-25T16:00:00.000Z","stockId":1000001730007,"cp":2097.93},{"date":"2024-11-24T16:00:00.000Z","stockId":1000001730007,"cp":2113.24},{"date":"2024-11-21T16:00:00.000Z","stockId":1000001730007,"cp":2143.44},{"date":"2024-11-20T16:00:00.000Z","stockId":1000001730007,"cp":2241.72},{"date":"2024-11-19T16:00:00.000Z","stockId":1000001730007,"cp":2229.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000001730007,"cp":2235.23},{"date":"2024-11-17T16:00:00.000Z","stockId":1000001730007,"cp":2164},{"date":"2024-11-14T16:00:00.000Z","stockId":1000001730007,"cp":2212.47},{"date":"2024-11-13T16:00:00.000Z","stockId":1000001730007,"cp":2315.28},{"date":"2024-11-12T16:00:00.000Z","stockId":1000001730007,"cp":2405.46},{"date":"2024-11-11T16:00:00.000Z","stockId":1000001730007,"cp":2404.23},{"date":"2024-11-10T16:00:00.000Z","stockId":1000001730007,"cp":2463.24},{"date":"2024-11-07T16:00:00.000Z","stockId":1000001730007,"cp":2316.45},{"date":"2024-11-06T16:00:00.000Z","stockId":1000001730007,"cp":2309.18},{"date":"2024-11-05T16:00:00.000Z","stockId":1000001730007,"cp":2240.51},{"date":"2024-11-04T16:00:00.000Z","stockId":1000001730007,"cp":2211.68},{"date":"2024-11-03T16:00:00.000Z","stockId":1000001730007,"cp":2109.63},{"date":"2024-10-31T16:00:00.000Z","stockId":1000001730007,"cp":2070.77},{"date":"2024-10-30T16:00:00.000Z","stockId":1000001730007,"cp":2153.4},{"date":"2024-10-29T16:00:00.000Z","stockId":1000001730007,"cp":2107.82},{"date":"2024-10-28T16:00:00.000Z","stockId":1000001730007,"cp":2137.7},{"date":"2024-10-27T16:00:00.000Z","stockId":1000001730007,"cp":2142.2},{"date":"2024-10-24T16:00:00.000Z","stockId":1000001730007,"cp":2147.45},{"date":"2024-10-23T16:00:00.000Z","stockId":1000001730007,"cp":2130.93},{"date":"2024-10-22T16:00:00.000Z","stockId":1000001730007,"cp":2130.03},{"date":"2024-10-21T16:00:00.000Z","stockId":1000001730007,"cp":2163.65},{"date":"2024-10-20T16:00:00.000Z","stockId":1000001730007,"cp":2198.44},{"date":"2024-10-17T16:00:00.000Z","stockId":1000001730007,"cp":2145.19},{"date":"2024-10-16T16:00:00.000Z","stockId":1000001730007,"cp":1918.51},{"date":"2024-10-15T16:00:00.000Z","stockId":1000001730007,"cp":1910.67},{"date":"2024-10-14T16:00:00.000Z","stockId":1000001730007,"cp":1957.55},{"date":"2024-10-13T16:00:00.000Z","stockId":1000001730007,"cp":1994.72},{"date":"2024-10-10T16:00:00.000Z","stockId":1000001730007,"cp":1930.05},{"date":"2024-10-09T16:00:00.000Z","stockId":1000001730007,"cp":2059.57},{"date":"2024-10-08T16:00:00.000Z","stockId":1000001730007,"cp":2185.39},{"date":"2024-10-07T16:00:00.000Z","stockId":1000001730007,"cp":2142.59},{"date":"2024-09-29T16:00:00.000Z","stockId":1000001730007,"cp":1846.77},{"date":"2024-09-26T16:00:00.000Z","stockId":1000001730007,"cp":1602.03},{"date":"2024-09-25T16:00:00.000Z","stockId":1000001730007,"cp":1489.62},{"date":"2024-09-24T16:00:00.000Z","stockId":1000001730007,"cp":1428.26},{"date":"2024-09-23T16:00:00.000Z","stockId":1000001730007,"cp":1417.8},{"date":"2024-09-22T16:00:00.000Z","stockId":1000001730007,"cp":1362.52},{"date":"2024-09-19T16:00:00.000Z","stockId":1000001730007,"cp":1380.32},{"date":"2024-09-18T16:00:00.000Z","stockId":1000001730007,"cp":1389.49},{"date":"2024-09-17T16:00:00.000Z","stockId":1000001730007,"cp":1375.99},{"date":"2024-09-12T16:00:00.000Z","stockId":1000001730007,"cp":1389.72},{"date":"2024-09-11T16:00:00.000Z","stockId":1000001730007,"cp":1405.5},{"date":"2024-09-10T16:00:00.000Z","stockId":1000001730007,"cp":1422.12},{"date":"2024-09-09T16:00:00.000Z","stockId":1000001730007,"cp":1425.71},{"date":"2024-09-08T16:00:00.000Z","stockId":1000001730007,"cp":1413.54},{"date":"2024-09-05T16:00:00.000Z","stockId":1000001730007,"cp":1420.81},{"date":"2024-09-04T16:00:00.000Z","stockId":1000001730007,"cp":1443.93},{"date":"2024-09-03T16:00:00.000Z","stockId":1000001730007,"cp":1447.84},{"date":"2024-09-02T16:00:00.000Z","stockId":1000001730007,"cp":1459.65},{"date":"2024-09-01T16:00:00.000Z","stockId":1000001730007,"cp":1449.78},{"date":"2024-08-29T16:00:00.000Z","stockId":1000001730007,"cp":1505.66},{"date":"2024-08-28T16:00:00.000Z","stockId":1000001730007,"cp":1455.3},{"date":"2024-08-27T16:00:00.000Z","stockId":1000001730007,"cp":1438.1},{"date":"2024-08-26T16:00:00.000Z","stockId":1000001730007,"cp":1436.9},{"date":"2024-08-25T16:00:00.000Z","stockId":1000001730007,"cp":1459.45},{"date":"2024-08-22T16:00:00.000Z","stockId":1000001730007,"cp":1463.06},{"date":"2024-08-21T16:00:00.000Z","stockId":1000001730007,"cp":1473.32},{"date":"2024-08-20T16:00:00.000Z","stockId":1000001730007,"cp":1496.4},{"date":"2024-08-19T16:00:00.000Z","stockId":1000001730007,"cp":1505.9},{"date":"2024-08-18T16:00:00.000Z","stockId":1000001730007,"cp":1528.1},{"date":"2024-08-15T16:00:00.000Z","stockId":1000001730007,"cp":1528.56},{"date":"2024-08-14T16:00:00.000Z","stockId":1000001730007,"cp":1534.5},{"date":"2024-08-13T16:00:00.000Z","stockId":1000001730007,"cp":1525.67},{"date":"2024-08-12T16:00:00.000Z","stockId":1000001730007,"cp":1546.8},{"date":"2024-08-11T16:00:00.000Z","stockId":1000001730007,"cp":1535.16},{"date":"2024-08-08T16:00:00.000Z","stockId":1000001730007,"cp":1543.41},{"date":"2024-08-07T16:00:00.000Z","stockId":1000001730007,"cp":1543.5},{"date":"2024-08-06T16:00:00.000Z","stockId":1000001730007,"cp":1535.53},{"date":"2024-08-05T16:00:00.000Z","stockId":1000001730007,"cp":1552.93},{"date":"2024-08-04T16:00:00.000Z","stockId":1000001730007,"cp":1542.89},{"date":"2024-08-01T16:00:00.000Z","stockId":1000001730007,"cp":1615.86},{"date":"2024-07-31T16:00:00.000Z","stockId":1000001730007,"cp":1662.38},{"date":"2024-07-30T16:00:00.000Z","stockId":1000001730007,"cp":1653},{"date":"2024-07-29T16:00:00.000Z","stockId":1000001730007,"cp":1591.74},{"date":"2024-07-28T16:00:00.000Z","stockId":1000001730007,"cp":1575.56},{"date":"2024-07-25T16:00:00.000Z","stockId":1000001730007,"cp":1602.05},{"date":"2024-07-24T16:00:00.000Z","stockId":1000001730007,"cp":1588.82},{"date":"2024-07-23T16:00:00.000Z","stockId":1000001730007,"cp":1605.34},{"date":"2024-07-22T16:00:00.000Z","stockId":1000001730007,"cp":1623.93},{"date":"2024-07-21T16:00:00.000Z","stockId":1000001730007,"cp":1707.29},{"date":"2024-07-18T16:00:00.000Z","stockId":1000001730007,"cp":1705.13},{"date":"2024-07-17T16:00:00.000Z","stockId":1000001730007,"cp":1664.88},{"date":"2024-07-16T16:00:00.000Z","stockId":1000001730007,"cp":1659.32},{"date":"2024-07-15T16:00:00.000Z","stockId":1000001730007,"cp":1678.64},{"date":"2024-07-14T16:00:00.000Z","stockId":1000001730007,"cp":1628.31},{"date":"2024-07-11T16:00:00.000Z","stockId":1000001730007,"cp":1616.9},{"date":"2024-07-10T16:00:00.000Z","stockId":1000001730007,"cp":1606.07},{"date":"2024-07-09T16:00:00.000Z","stockId":1000001730007,"cp":1591.06},{"date":"2024-07-08T16:00:00.000Z","stockId":1000001730007,"cp":1592.71},{"date":"2024-07-07T16:00:00.000Z","stockId":1000001730007,"cp":1531.24},{"date":"2024-07-04T16:00:00.000Z","stockId":1000001730007,"cp":1531.89},{"date":"2024-07-03T16:00:00.000Z","stockId":1000001730007,"cp":1531.01},{"date":"2024-07-02T16:00:00.000Z","stockId":1000001730007,"cp":1555.59},{"date":"2024-07-01T16:00:00.000Z","stockId":1000001730007,"cp":1535.16},{"date":"2024-06-30T16:00:00.000Z","stockId":1000001730007,"cp":1561.82},{"date":"2024-06-27T16:00:00.000Z","stockId":1000001730007,"cp":1565.09},{"date":"2024-06-26T16:00:00.000Z","stockId":1000001730007,"cp":1561.6},{"stockId":1000001730007,"date":"2024-06-25T16:00:00.000Z","cp":1583.4},{"stockId":1000001730007,"date":"2024-06-24T16:00:00.000Z","cp":1548.71},{"stockId":1000001730007,"date":"2024-06-23T16:00:00.000Z","cp":1612.46},{"stockId":1000001730007,"date":"2024-06-20T16:00:00.000Z","cp":1656.4},{"stockId":1000001730007,"date":"2024-06-19T16:00:00.000Z","cp":1651.9},{"stockId":1000001730007,"date":"2024-06-18T16:00:00.000Z","cp":1646.73},{"stockId":1000001730007,"date":"2024-06-17T16:00:00.000Z","cp":1648.19},{"stockId":1000001730007,"date":"2024-06-16T16:00:00.000Z","cp":1649.06},{"stockId":1000001730007,"date":"2024-06-13T16:00:00.000Z","cp":1611.74},{"stockId":1000001730007,"date":"2024-06-12T16:00:00.000Z","cp":1620.97},{"stockId":1000001730007,"date":"2024-06-11T16:00:00.000Z","cp":1607.77},{"stockId":1000001730007,"date":"2024-06-10T16:00:00.000Z","cp":1614.62},{"stockId":1000001730007,"date":"2024-06-06T16:00:00.000Z","cp":1551.89},{"stockId":1000001730007,"date":"2024-06-05T16:00:00.000Z","cp":1553.36},{"stockId":1000001730007,"date":"2024-06-04T16:00:00.000Z","cp":1558.83},{"stockId":1000001730007,"date":"2024-06-03T16:00:00.000Z","cp":1549.45},{"stockId":1000001730007,"date":"2024-06-02T16:00:00.000Z","cp":1550.24},{"stockId":1000001730007,"date":"2024-05-30T16:00:00.000Z","cp":1522.63},{"stockId":1000001730007,"date":"2024-05-29T16:00:00.000Z","cp":1528.55},{"stockId":1000001730007,"date":"2024-05-28T16:00:00.000Z","cp":1495.15},{"stockId":1000001730007,"date":"2024-05-27T16:00:00.000Z","cp":1504.26},{"stockId":1000001730007,"date":"2024-05-26T16:00:00.000Z","cp":1504.06},{"stockId":1000001730007,"date":"2024-05-23T16:00:00.000Z","cp":1453.99},{"stockId":1000001730007,"date":"2024-05-22T16:00:00.000Z","cp":1493.05},{"stockId":1000001730007,"date":"2024-05-21T16:00:00.000Z","cp":1518.26},{"stockId":1000001730007,"date":"2024-05-20T16:00:00.000Z","cp":1511.57},{"stockId":1000001730007,"date":"2024-05-19T16:00:00.000Z","cp":1522.85},{"stockId":1000001730007,"date":"2024-05-16T16:00:00.000Z","cp":1520.31},{"stockId":1000001730007,"date":"2024-05-15T16:00:00.000Z","cp":1498.81},{"stockId":1000001730007,"date":"2024-05-14T16:00:00.000Z","cp":1498.03},{"stockId":1000001730007,"date":"2024-05-13T16:00:00.000Z","cp":1517.83},{"stockId":1000001730007,"date":"2024-05-12T16:00:00.000Z","cp":1518.14},{"date":"2024-05-09T16:00:00.000Z","stockId":1000001730007,"cp":1535.38},{"date":"2024-05-08T16:00:00.000Z","stockId":1000001730007,"cp":1568.03},{"date":"2024-05-07T16:00:00.000Z","stockId":1000001730007,"cp":1531.28},{"date":"2024-05-06T16:00:00.000Z","stockId":1000001730007,"cp":1552.69},{"date":"2024-05-05T16:00:00.000Z","stockId":1000001730007,"cp":1563.81},{"date":"2024-04-29T16:00:00.000Z","stockId":1000001730007,"cp":1549.27},{"date":"2024-04-28T16:00:00.000Z","stockId":1000001730007,"cp":1568.61}]}