window.pageData = {"fund":{"_id":3000000025014,"name":"天弘中证500指数量化增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"025014","tickerId":25014,"shortName":"天弘中证500指数量化增强C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2025-09-11T16:00:00.000Z","pinyin":"thzz500zslhzqxzqtzjj","fundCollectionId":4000050430000,"followedNum":4,"indexId":1000000000905,"index":{"stockCode":"000905","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":905,"name":"中证500","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50430000","tickerId":50430000,"name":"天弘基金管理有限公司"},"managers":[{"name":"刘笑明","stockType":"fund_manager","stockCode":"db20601728","exchange":"fm","tickerId":122413182250}],"hotMetrics":{"fss":{"stockId":3000000025014,"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":1962},"fpr":{"stockId":3000000025014,"type":"fpr","f_cagr_p_r_fs_ssc":5971,"f_cagr_p_r_fs_ssrp":0.2790619765494137,"f_p_r_m1_ssc":5881,"f_p_r_m1_ssrp":0.6081632653061224,"f_p_r_m3_ssc":5705,"f_p_r_m3_ssrp":0.4540673211781206,"f_p_r_fys_ssc":5560,"f_p_r_fys_ssrp":0.2430293218204713,"f_p_r_m6_ssc":5464,"f_p_r_m6_ssrp":0.2222222222222222},"fp":{"stockId":3000000025014,"type":"fp","last_data_date":"2026-06-10T16:00:00.000Z","f_cagr_p_r_fs":0.14939999999999998,"f_p_r_m1":-0.07730593240748174,"f_p_r_m3":-0.015503211991434673,"f_p_r_fys":0.11505626697710514,"f_p_r_m6":0.17935563308023794},"ff":{"stockId":3000000025014,"type":"ff","f_fr_d":"2025-09-15T16:00:00.000Z","f_m_fr":0.008,"f_c_fr":0.001,"f_mac_fr":0.009000000000000001},"f_nlacan":{"stockId":3000000025014,"type":"f_nlacan","f_nv_d":"2026-06-10T16:00:00.000Z","f_nv":1.1494,"f_nv_cr":-0.0030358227079538835},"f_as":{"stockId":3000000025014,"type":"f_as","f_tas":125130925.13610001,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000025013,"__csrcFundId":15553,"stockCode":"025013","masterFundShortName":"天弘中证500指数量化增强","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":25013,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"天弘中证500指数量化增强(025013)","lastUpdated":"2026-06-05T17:13:10.378Z","name":"天弘中证500指数量化增强型证券投资基金","pinyin":"thzz500zslhzqxzqtzjj","fundCollectionId":4000050430000,"__indexSourceEastMoney":1,"inceptionDate":"2025-09-11T16:00:00.000Z","setUpAssetScale":11354066.76,"setUpDate":"2025-09-11T16:00:00.000Z","setUpShares":11354066.76,"__indexSourceCsi":1,"followedNum":4,"indexFundFlag":1,"indexId":1000000000905}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000025013,"stockId":2156,"holdings":34900,"marketCap":1442417,"netValueRatio":0.0088,"quarterlyChange":0.09628647214854147,"stock":{"stockCode":"002156","exchange":"sz","stockType":"company","tickerId":2156,"name":"通富微电"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000025013,"stockId":2008,"holdings":23000,"marketCap":1409440,"netValueRatio":0.0086,"quarterlyChange":0.4877397426559853,"stock":{"stockCode":"002008","exchange":"sz","stockType":"company","tickerId":2008,"name":"大族激光"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000025013,"stockId":2558,"holdings":42700,"marketCap":1346758,"netValueRatio":0.0082,"quarterlyChange":-0.2714252714252715,"stock":{"stockCode":"002558","exchange":"sz","stockType":"company","tickerId":2558,"name":"巨人网络"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000025013,"stockId":426,"holdings":33200,"marketCap":1335304,"netValueRatio":0.0082,"quarterlyChange":0.12977528089887613,"stock":{"stockCode":"000426","exchange":"sz","stockType":"company","tickerId":426,"name":"兴业银锡"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000025013,"stockId":300604,"holdings":10700,"marketCap":1295235,"netValueRatio":0.0079,"quarterlyChange":0.1948474977790926,"stock":{"stockCode":"300604","exchange":"sz","stockType":"company","tickerId":300604,"name":"长川科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000025013,"stockId":300857,"holdings":6100,"marketCap":1276852,"netValueRatio":0.0078,"quarterlyChange":0.24092957078491772,"stock":{"stockCode":"300857","tickerId":300857,"exchange":"sz","stockType":"company","name":"协创数据"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000025013,"stockId":300136,"holdings":18900,"marketCap":1227744,"netValueRatio":0.0075,"quarterlyChange":0.047741935483869735,"stock":{"stockCode":"300136","exchange":"sz","stockType":"company","tickerId":300136,"name":"信维通信"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000025013,"stockId":2126,"holdings":28400,"marketCap":1207284,"netValueRatio":0.0074,"quarterlyChange":0.12460317460317416,"stock":{"stockCode":"002126","exchange":"sz","stockType":"company","tickerId":2126,"name":"银轮股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000025013,"stockId":2281,"holdings":14200,"marketCap":1197060,"netValueRatio":0.0073,"quarterlyChange":0.20514653323802823,"stock":{"stockCode":"002281","exchange":"sz","stockType":"company","tickerId":2281,"name":"光迅科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000025013,"stockId":688525,"holdings":5318,"marketCap":1127362,"netValueRatio":0.0069,"quarterlyChange":0.8467636553706785,"stock":{"name":"佰维存储","exchange":"sh","stockType":"company","stockCode":"688525","tickerId":688525}}]},"index":{"_id":1000000000905,"stockCode":"000905","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":38035,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":905,"name":"中证500","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000905_Index_Methodology_cn.pdf","launchDate":"2007-01-14T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T07:03:15.846Z","description":"中证系列规模指数分别反映沪深市场不同市值规模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/000905factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证小盘500指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700905,"memoNum":168,"constituentsMarkets":["a"],"pinyin":"zz500","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a2ad18887b19a104b7f0e04","stockId":3000000025014,"source":"cn_info","declarationDate":"2025-09-12T16:00:00.000Z","appointmentDate":"2025-09-11T16:00:00.000Z","isEmployed":true,"managerId":7122413182250,"manager":{"_id":7122413182250,"name":"刘笑明","tickerId":122413182250,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20601728","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000025014,"name":"天弘中证500指数量化增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"025014","tickerId":25014,"shortName":"天弘中证500指数量化增强C","currency":"CNY","exchange":"jj","inceptionDate":"2025-09-11T16:00:00.000Z","followedNum":4},"fundHotMetrics":{"stockId":3000000025014,"type":"f_as","f_fr_d":"2025-09-15T16:00:00.000Z","f_m_fr":0.008,"f_c_fr":0.001,"f_mac_fr":0.009000000000000001,"f_tas":125130925.13610001,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":9,"managerYearStartProfit":0.1151,"managerCagr":0.1494,"managerTotalProfit":0.1494,"indexYearStartProfit":0.0764,"indexCagr":0.1242,"indexTotalProfit":0.1242}],"influencesList":[],"netValueList":[{"date":"2026-06-10T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.1494},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.1529},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.1685},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.142},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.1784},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.1906},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.1921},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.1827},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.1775},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.1859},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.2123},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.2069},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.222},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.2249},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.2098},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.1871},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.2188},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.214},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.2041},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.2028},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.2234},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.2533},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.2376},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.2457},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.2257},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.2254},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.2109},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.1813},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.1822},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.1659},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.1769},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.1682},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.1716},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.1802},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.167},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.167},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.1559},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.1498},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.1297},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.1354},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.1188},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.1192},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.1091},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.1148},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.0656},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.0602},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.068},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.0866},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.0679},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.0865},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.0848},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.073},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.0894},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.0651},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.0435},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.0879},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.1007},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.1297},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.1187},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.1423},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.1493},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.163},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.1675},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.1674},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.1482},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.1589},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.1521},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.1463},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.1495},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.2001},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.1986},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.1869},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.1816},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.1622},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.1493},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.1658},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.1516},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.1479},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.1466},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.1247},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.125},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.1442},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.14},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.1104},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.1545},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.1742},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.1834},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.1752},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.1702},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.1796},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.155},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.1471},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.1344},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.1368},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.128},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.123},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.1198},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.1112},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.1271},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.1046},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.0831},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.0847},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.078},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.0548},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.0308},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.0306},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.0253},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.0299},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.0219},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.0152},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.0024},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.0004},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":0.991},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":0.9828},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":0.9885},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":0.9684},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":0.9809},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":0.9873},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":0.9746},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":0.9841},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":0.9797},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":0.9855},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":0.9771},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":0.963},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":0.9601},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":0.963},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":0.97},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":0.9618},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":0.9528},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":0.9528},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":0.9512},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":0.9404},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":0.9345},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":0.9653},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":0.9723},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":0.9753},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":0.986},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":0.9888},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.0046},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":0.9897},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":0.9964},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.0056},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.0074},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.0114},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":0.9933},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":0.9887},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.0059},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.007},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.0165},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.0324},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.0116},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.0145},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":0.998},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":0.9805},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":0.9784},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":0.9851},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":0.9666},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":0.959},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":0.9866},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":0.9954},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":0.9805},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.0018},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.0051},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.0212},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.0124},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1.0025},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":0.999},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000025014,"lxr_nv_fc":1}],"priceMetricsList":[{"date":"2026-06-11T16:00:00.000Z","stockId":1000000000905,"cp":8106.2},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000905,"cp":8035.78},{"stockId":1000000000905,"date":"2026-06-09T16:00:00.000Z","cp":8063.86},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000905,"cp":8176.18},{"date":"2026-06-07T16:00:00.000Z","stockId":1000000000905,"cp":7963.45},{"stockId":1000000000905,"date":"2026-06-04T16:00:00.000Z","cp":8251.14},{"date":"2026-06-03T16:00:00.000Z","stockId":1000000000905,"cp":8356.74},{"stockId":1000000000905,"date":"2026-06-02T16:00:00.000Z","cp":8362.16},{"stockId":1000000000905,"date":"2026-06-01T16:00:00.000Z","cp":8321.43},{"stockId":1000000000905,"date":"2026-05-31T16:00:00.000Z","cp":8274.21},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000000905,"cp":8359.56},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000000905,"cp":8563.22},{"stockId":1000000000905,"date":"2026-05-26T16:00:00.000Z","cp":8530.98},{"date":"2026-05-25T16:00:00.000Z","stockId":1000000000905,"cp":8658.62},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000905,"cp":8703.89},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000905,"cp":8576.94},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000905,"cp":8419.84},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000905,"cp":8656.31},{"stockId":1000000000905,"date":"2026-05-18T16:00:00.000Z","cp":8627.95},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000000905,"cp":8554.24},{"stockId":1000000000905,"date":"2026-05-14T16:00:00.000Z","cp":8536.34},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000000905,"cp":8670.16},{"stockId":1000000000905,"date":"2026-05-12T16:00:00.000Z","cp":8918.24},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000905,"cp":8785.98},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000000905,"cp":8839.74},{"stockId":1000000000905,"date":"2026-05-07T16:00:00.000Z","cp":8694.17},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000905,"cp":8696.8},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000000905,"cp":8588.44},{"stockId":1000000000905,"date":"2026-04-29T16:00:00.000Z","cp":8349.51},{"stockId":1000000000905,"date":"2026-04-28T16:00:00.000Z","cp":8342.42},{"stockId":1000000000905,"date":"2026-04-27T16:00:00.000Z","cp":8203.96},{"stockId":1000000000905,"date":"2026-04-26T16:00:00.000Z","cp":8299.05},{"stockId":1000000000905,"date":"2026-04-23T16:00:00.000Z","cp":8247.88},{"stockId":1000000000905,"date":"2026-04-22T16:00:00.000Z","cp":8295.21},{"stockId":1000000000905,"date":"2026-04-21T16:00:00.000Z","cp":8376.18},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000000905,"cp":8270.33},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000000905,"cp":8290.02},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000000905,"cp":8214.19},{"stockId":1000000000905,"date":"2026-04-15T16:00:00.000Z","cp":8180.08},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000905,"cp":8044.08},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000905,"cp":8088.57},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000905,"cp":7967.7},{"stockId":1000000000905,"date":"2026-04-09T16:00:00.000Z","cp":7969.36},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000905,"cp":7898.63},{"stockId":1000000000905,"date":"2026-04-07T16:00:00.000Z","cp":7945.15},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000000905,"cp":7571.11},{"stockId":1000000000905,"date":"2026-04-02T16:00:00.000Z","cp":7534.94},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000905,"cp":7605.29},{"stockId":1000000000905,"date":"2026-03-31T16:00:00.000Z","cp":7750.09},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000905,"cp":7617.33},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000905,"cp":7753.72},{"stockId":1000000000905,"date":"2026-03-26T16:00:00.000Z","cp":7737.61},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000905,"cp":7642.13},{"stockId":1000000000905,"date":"2026-03-24T16:00:00.000Z","cp":7767.67},{"stockId":1000000000905,"date":"2026-03-23T16:00:00.000Z","cp":7597.37},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000905,"cp":7440.75},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000905,"cp":7760.04},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000905,"cp":7877.09},{"stockId":1000000000905,"date":"2026-03-17T16:00:00.000Z","cp":8096.43},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000000905,"cp":8016.03},{"stockId":1000000000905,"date":"2026-03-15T16:00:00.000Z","cp":8185.15},{"stockId":1000000000905,"date":"2026-03-12T16:00:00.000Z","cp":8239.8},{"stockId":1000000000905,"date":"2026-03-11T16:00:00.000Z","cp":8359.47},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000000905,"cp":8403.33},{"stockId":1000000000905,"date":"2026-03-09T16:00:00.000Z","cp":8410.3},{"stockId":1000000000905,"date":"2026-03-08T16:00:00.000Z","cp":8279.48},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000905,"cp":8360.33},{"stockId":1000000000905,"date":"2026-03-04T16:00:00.000Z","cp":8309.17},{"stockId":1000000000905,"date":"2026-03-03T16:00:00.000Z","cp":8248.95},{"stockId":1000000000905,"date":"2026-03-02T16:00:00.000Z","cp":8281.61},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000000905,"cp":8658.33},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000000905,"cp":8658.45},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000000905,"cp":8557.22},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000000905,"cp":8527.56},{"stockId":1000000000905,"date":"2026-02-23T16:00:00.000Z","cp":8392.91},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000000905,"cp":8299.59},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000905,"cp":8423.57},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000905,"cp":8325.81},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000905,"cp":8306.44},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000905,"cp":8311.28},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000905,"cp":8146.41},{"stockId":1000000000905,"date":"2026-02-04T16:00:00.000Z","cp":8146.11},{"stockId":1000000000905,"date":"2026-02-03T16:00:00.000Z","cp":8299.06},{"stockId":1000000000905,"date":"2026-02-02T16:00:00.000Z","cp":8286.7},{"stockId":1000000000905,"date":"2026-02-01T16:00:00.000Z","cp":8037.05},{"stockId":1000000000905,"date":"2026-01-29T16:00:00.000Z","cp":8370.52},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000905,"cp":8517.84},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000905,"cp":8601.16},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000000905,"cp":8548.93},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000905,"cp":8506.69},{"stockId":1000000000905,"date":"2026-01-22T16:00:00.000Z","cp":8590.17},{"stockId":1000000000905,"date":"2026-01-21T16:00:00.000Z","cp":8387.6},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000905,"cp":8340.11},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000905,"cp":8247.8},{"stockId":1000000000905,"date":"2026-01-18T16:00:00.000Z","cp":8287.95},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000905,"cp":8232.67},{"stockId":1000000000905,"date":"2026-01-14T16:00:00.000Z","cp":8223.27},{"stockId":1000000000905,"date":"2026-01-13T16:00:00.000Z","cp":8227.7},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000905,"cp":8143.28},{"stockId":1000000000905,"date":"2026-01-11T16:00:00.000Z","cp":8249.13},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000905,"cp":8056.69},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000905,"cp":7894.54},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000905,"cp":7875.08},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000905,"cp":7814.14},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000905,"cp":7651.2},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000905,"cp":7465.57},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000905,"cp":7458.94},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000905,"cp":7430.61},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000905,"cp":7458.84},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000905,"cp":7410.71},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000905,"cp":7352.04},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000905,"cp":7256.79},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000905,"cp":7255.66},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000905,"cp":7169.55},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000905,"cp":7100.84},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000905,"cp":7137.83},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000905,"cp":7001.32},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000905,"cp":7113.96},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000905,"cp":7169.79},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000905,"cp":7082.89},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000905,"cp":7155.99},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000905,"cp":7121.33},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000905,"cp":7172.37},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000905,"cp":7097.84},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000905,"cp":7012.81},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000905,"cp":6996.36},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000905,"cp":7040.3},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000905,"cp":7101.83},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000905,"cp":7031.55},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000905,"cp":6951.28},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000905,"cp":6965.05},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000905,"cp":6954.6},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000905,"cp":6868.97},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000905,"cp":6817.41},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000905,"cp":7061.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000905,"cp":7122.75},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000905,"cp":7151.02},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000905,"cp":7235.35},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000905,"cp":7235.46},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000905,"cp":7355.29},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000905,"cp":7243.25},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000905,"cp":7291.61},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000905,"cp":7343.8},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000905,"cp":7327.91},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000905,"cp":7345.72},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000905,"cp":7229.34},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000905,"cp":7210.83},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000905,"cp":7333.6},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000905,"cp":7331},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000905,"cp":7385.71},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000905,"cp":7480.97},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000905,"cp":7341.03},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000905,"cp":7379.39},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000905,"cp":7258.53},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000905,"cp":7142.95},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000905,"cp":7128.48},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000905,"cp":7185.62},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000905,"cp":7069.64},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000905,"cp":7016.07},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000905,"cp":7231.53},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000905,"cp":7294},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000905,"cp":7194.85},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000905,"cp":7376.56},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000905,"cp":7398.22},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000905,"cp":7548.92},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000905,"cp":7412.37},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000905,"cp":7350.56},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000905,"cp":7240.91},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000905,"cp":7341.32},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000905,"cp":7323.71},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000905,"cp":7180.71},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000905,"cp":7225.13},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000905,"cp":7170.35},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000905,"cp":7199.88},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000905,"cp":7260.04},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000905,"cp":7190.99},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000905,"cp":7137.36},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000905,"cp":7147.75},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000905,"cp":7122.71},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000905,"cp":6932.11},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000905,"cp":6928.97},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000905,"cp":6992.12},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000905,"cp":6913.95},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000905,"cp":6698.45},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000905,"cp":6868.46},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000905,"cp":6961.69},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000905,"cp":7110.29},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000905,"cp":7043.94},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000905,"cp":7011.16},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000905,"cp":6862.56},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000905,"cp":6964.07},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000905,"cp":6951.9},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000905,"cp":6822.85},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000905,"cp":6704.17},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000905,"cp":6728.07},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000905,"cp":6655.31},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000905,"cp":6668.17},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000905,"cp":6568.57},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000905,"cp":6429.85},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000905,"cp":6508.1},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000905,"cp":6418.16},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000905,"cp":6391.76},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000905,"cp":6323.5},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000905,"cp":6337.54},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000905,"cp":6357.38},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000905,"cp":6303.24},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000905,"cp":6261.73},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000905,"cp":6213.2},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000905,"cp":6226.34},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000905,"cp":6314.69},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000905,"cp":6356.13},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000905,"cp":6323.42},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000905,"cp":6299.59},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000905,"cp":6293.6},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000905,"cp":6196.76},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000905,"cp":6213.41},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000905,"cp":6161.31},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000905,"cp":6099.61},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000905,"cp":6082.46},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000905,"cp":6017.19},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000905,"cp":6018.76},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000905,"cp":6020.86},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000905,"cp":6027.08},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000905,"cp":5983.05},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000905,"cp":5953.49},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000905,"cp":5977.74},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000905,"cp":5900.41},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000905,"cp":5911.44},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000905,"cp":5922.66},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000905,"cp":5892.95},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000905,"cp":5934.67},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000905,"cp":5915.39},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000905,"cp":5863.73},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000905,"cp":5838.25},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000905,"cp":5862.55},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000905,"cp":5765.84},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000905,"cp":5674.17},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000905,"cp":5639.51},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000905,"cp":5676.83},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000905,"cp":5745.87},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000905,"cp":5750.91},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000905,"cp":5767.81},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000905,"cp":5740.24},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000905,"cp":5799.93},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000905,"cp":5792.95},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000905,"cp":5757.99},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000905,"cp":5805.65},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000905,"cp":5762.08},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000905,"cp":5769.97},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000905,"cp":5739.01},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000905,"cp":5694.84},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000905,"cp":5671.07},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000905,"cp":5719.91},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000905,"cp":5637.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000905,"cp":5652.15},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000905,"cp":5669.46},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000905,"cp":5653.04},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000905,"cp":5703.28},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000905,"cp":5757.92},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000905,"cp":5747.37},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000905,"cp":5720.79},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000905,"cp":5715.85},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000905,"cp":5715.3},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000905,"cp":5799.12},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000905,"cp":5781.67},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000905,"cp":5793.67},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000905,"cp":5721.72},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000905,"cp":5773.81},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000905,"cp":5750.29},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000905,"cp":5740.33},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000905,"cp":5631.82},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000905,"cp":5604.91},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000905,"cp":5598.3},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000905,"cp":5627.18},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000905,"cp":5605.88},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000905,"cp":5634.95},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000905,"cp":5624.21},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000905,"cp":5642.38},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000905,"cp":5560.72},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000905,"cp":5557.01},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000905,"cp":5556.86},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000905,"cp":5602.53},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000905,"cp":5627.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000905,"cp":5581.32},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000905,"cp":5544.06},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000905,"cp":5439.77},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000905,"cp":5326.91},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000905,"cp":5287.03},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000905,"cp":5845.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000905,"cp":5899.09},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000905,"cp":5892.85},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000905,"cp":5857.77},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000905,"cp":5916.03},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000905,"cp":5957.6},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000905,"cp":5948.5},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000905,"cp":5946.95},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000905,"cp":5969.08},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000905,"cp":5971.93},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000905,"cp":6059.49},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000905,"cp":6101.44},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000905,"cp":6133.3},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000905,"cp":6108.02},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000905,"cp":6099.98},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000905,"cp":5993.97},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000905,"cp":6040.5},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000905,"cp":6044.97},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000905,"cp":6013.62},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000905,"cp":6013.77},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000905,"cp":6047.77},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000905,"cp":5950.7},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000905,"cp":5937.63},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000905,"cp":5885.77},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000905,"cp":5859.87},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000905,"cp":6028.99},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000905,"cp":6051.74},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000905,"cp":5979.97},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000905,"cp":6044.97},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000905,"cp":6057.06},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000905,"cp":5957.55},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000905,"cp":5943.88},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000905,"cp":5840.71},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000905,"cp":5948.72},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000905,"cp":5947.8},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000905,"cp":5898.26},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000905,"cp":5940.53},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000905,"cp":5858.28},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000905,"cp":5888.55},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000905,"cp":5833.99},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000905,"cp":5747.9},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000905,"cp":5614.39},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000905,"cp":5589.34},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000905,"cp":5649.95},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000905,"cp":5584.25},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000905,"cp":5607.06},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000905,"cp":5633.92},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000905,"cp":5614.33},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000905,"cp":5587.29},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000905,"cp":5545.63},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000905,"cp":5522.46},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000905,"cp":5572.27},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000905,"cp":5381.7},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000905,"cp":5369.28},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000905,"cp":5456.59},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000905,"cp":5461.59},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000905,"cp":5484.68},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000905,"cp":5427.1},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000905,"cp":5427.8},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000905,"cp":5545.82},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000905,"cp":5725.73},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000905,"cp":5898.88},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000905,"cp":5899.17},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000905,"cp":5887.06},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000905,"cp":5840.29},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000905,"cp":5895.26},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000905,"cp":5818.55},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000905,"cp":5917.18},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000905,"cp":5901.92},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000905,"cp":5888.62},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000905,"cp":5848.16},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000905,"cp":5912.6},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000905,"cp":5988.29},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000905,"cp":6100.39},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000905,"cp":6047.11},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000905,"cp":5992.09},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000905,"cp":5947.11},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000905,"cp":5979.2},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000905,"cp":5901.99},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000905,"cp":5879.27},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000905,"cp":5932.12},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000905,"cp":5943.62},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000905,"cp":5851.94},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000905,"cp":5757.6},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000905,"cp":5804.94},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000905,"cp":5690.48},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000905,"cp":5735.65},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000905,"cp":5750.25},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000905,"cp":5985.31},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000905,"cp":5992.39},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000905,"cp":5936.6},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000905,"cp":5833.04},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000905,"cp":5924.48},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000905,"cp":6078.31},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000905,"cp":6259.84},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000905,"cp":6263.88},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000905,"cp":6330.62},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000905,"cp":6222.45},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000905,"cp":6239.56},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000905,"cp":6125.79},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000905,"cp":6111.97},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000905,"cp":5928.91},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000905,"cp":5831.82},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000905,"cp":5901.29},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000905,"cp":5837.93},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000905,"cp":5812.53},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000905,"cp":5883.72},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000905,"cp":5809.69},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000905,"cp":5726.7},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000905,"cp":5776.38},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000905,"cp":5753.85},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000905,"cp":5704.23},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000905,"cp":5640.02},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000905,"cp":5418.99},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000905,"cp":5461.09},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000905,"cp":5472.56},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000905,"cp":5608.15},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000905,"cp":5470.81},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000905,"cp":5690.88},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000905,"cp":5735.64},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000905,"cp":6155.58},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000905,"cp":5743.22},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000905,"cp":5201.67},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000905,"cp":4938.18},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000905,"cp":4731.48},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000905,"cp":4689.6},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000905,"cp":4494.69},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000905,"cp":4498.39},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000905,"cp":4520.39},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000905,"cp":4462.87},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000905,"cp":4450.96},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000905,"cp":4496.59},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000905,"cp":4514.92},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000905,"cp":4507.71},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000905,"cp":4507.19},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000905,"cp":4537.45},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000905,"cp":4601.09},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000905,"cp":4582.08},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000905,"cp":4596.48},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000905,"cp":4546.88},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000905,"cp":4639.11},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000905,"cp":4557.9},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000905,"cp":4500.01},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000905,"cp":4495.29},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000905,"cp":4544.36},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000905,"cp":4537.09},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000905,"cp":4533.37},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000905,"cp":4587.12},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000905,"cp":4602.01},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000905,"cp":4682.96},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000905,"cp":4670.38},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000905,"cp":4698.38},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000905,"cp":4667.07},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000905,"cp":4731.84},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000905,"cp":4714.16},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000905,"cp":4720.31},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000905,"cp":4755.81},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000905,"cp":4751.94},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000905,"cp":4750.78},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000905,"cp":4693.85},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000905,"cp":4788.62},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000905,"cp":4852.97},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000905,"cp":4886.41},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000905,"cp":4699.28},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000905,"cp":4708.84},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000905,"cp":4736.38},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000905,"cp":4665.45},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000905,"cp":4668.06},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000905,"cp":4722.8},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000905,"cp":4865.98},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000905,"cp":4872.05},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000905,"cp":4877.69},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000905,"cp":4856.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000905,"cp":4898.36},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000905,"cp":4883.9},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000905,"cp":4919.36},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000905,"cp":4939.73},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000905,"cp":4844.16},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000905,"cp":4876.9},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000905,"cp":4783.62},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000905,"cp":4866.26},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000905,"cp":4834.5},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000905,"cp":4910.92},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000905,"cp":4949.48},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000905,"cp":5003.16},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000905,"cp":4942.78},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000905,"cp":4928.05},{"stockId":1000000000905,"date":"2024-06-25T16:00:00.000Z","cp":5020.43},{"stockId":1000000000905,"date":"2024-06-24T16:00:00.000Z","cp":4948.63},{"stockId":1000000000905,"date":"2024-06-23T16:00:00.000Z","cp":4992.91},{"stockId":1000000000905,"date":"2024-06-20T16:00:00.000Z","cp":5102.33},{"stockId":1000000000905,"date":"2024-06-19T16:00:00.000Z","cp":5094.57},{"stockId":1000000000905,"date":"2024-06-18T16:00:00.000Z","cp":5168.82},{"stockId":1000000000905,"date":"2024-06-17T16:00:00.000Z","cp":5230.89},{"stockId":1000000000905,"date":"2024-06-16T16:00:00.000Z","cp":5207.13},{"stockId":1000000000905,"date":"2024-06-13T16:00:00.000Z","cp":5213.09},{"stockId":1000000000905,"date":"2024-06-12T16:00:00.000Z","cp":5194.59}]}