window.pageData = {"fund":{"_id":3000000025330,"name":"银华恒生中国企业指数证券投资基金（QDII-LOF）","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"lofFundFlag":1,"stockCode":"025330","tickerId":25330,"shortName":"银华恒生国企指数（QDII-LOF）C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2025-08-26T16:00:00.000Z","pinyin":"yhhszgqyzszqtzjj(qdii-lof)","fundCollectionId":4000050140000,"indexId":1001000000000014,"index":{"stockCode":"HSCEI","areaCode":"hk","stockType":"index","exchange":"hk","tickerId":14,"name":"恒生中国企业指数"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50140000","tickerId":50140000,"name":"银华基金管理股份有限公司"},"managers":[{"name":"李宜璇","stockType":"fund_manager","stockCode":"db20568152","exchange":"fm","tickerId":122524178150}],"hotMetrics":{"fss":{"stockId":3000000025330,"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":293},"fpr":{"stockId":3000000025330,"type":"fpr","f_cagr_p_r_fs_ssc":589,"f_cagr_p_r_fs_ssrp":0.9591836734693877,"f_p_r_m1_ssc":587,"f_p_r_m1_ssrp":0.7747440273037542,"f_p_r_m3_ssc":578,"f_p_r_m3_ssrp":0.7487001733102253,"f_p_r_fys_ssc":573,"f_p_r_fys_ssrp":0.8129370629370629,"f_p_r_m6_ssc":570,"f_p_r_m6_ssrp":0.7644991212653779},"fp":{"stockId":3000000025330,"type":"fp","last_data_date":"2026-05-21T16:00:00.000Z","f_cagr_p_r_fs":-0.1019593613933234,"f_p_r_m1":-0.034585879599531855,"f_p_r_m3":-0.08536585365853655,"f_p_r_fys":-0.0898504535425344,"f_p_r_m6":-0.09051935325820637},"ff":{"stockId":3000000025330,"type":"ff","f_fr_d":"2026-05-07T16:00:00.000Z","f_m_fr":0.01,"f_c_fr":0.002,"f_mac_fr":0.012},"f_nlacan":{"stockId":3000000025330,"type":"f_nlacan","f_nv_d":"2026-05-21T16:00:00.000Z","f_nv":0.7425,"f_nv_cr":0.0093800978792824},"f_as":{"stockId":3000000025330,"type":"f_as","f_tas":1452129.1312,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000161831,"__csrcFundId":3602,"stockCode":"161831","name":"银华恒生中国企业指数证券投资基金（QDII-LOF）","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","tickerId":161831,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-05-22T17:16:16.677Z","status":"normal","exchange":"sz","shortName":"银华恒生国企指数（QDII-LOF）(161831)","inceptionDate":"2014-04-08T16:00:00.000Z","followedNum":25,"fundCollectionId":4000050140000,"currency":"CNY","masterFundShortName":"银华恒生国企指数（QDII-LOF）","memoNum":1,"pinyin":"yhhszgqyzszqtzjj(qdii-lof)","__indexSourceEastMoney":1,"indexFundFlag":1,"indexId":1001000000000014,"lofFundFlag":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000161831,"stockId":1000000000000700,"holdings":33600,"marketCap":14358886,"netValueRatio":0.0768,"quarterlyChange":-0.19198664440734592,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000161831,"stockId":1000000000009988,"holdings":127500,"marketCap":13396558,"netValueRatio":0.0717,"quarterlyChange":-0.16666666666666652,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000161831,"stockId":1000000000001810,"holdings":361200,"marketCap":10128948,"netValueRatio":0.0542,"quarterlyChange":-0.19185750636132293,"stock":{"stockCode":"01810","exchange":"hk","stockType":"company","tickerId":1810,"name":"小米集团-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000161831,"stockId":1000000000001398,"holdings":1633000,"marketCap":9891141,"netValueRatio":0.0529,"quarterlyChange":0.0912193792547662,"stock":{"stockCode":"01398","exchange":"hk","stockType":"company","tickerId":1398,"name":"工商银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000161831,"stockId":1000000000003690,"holdings":108900,"marketCap":7975912,"netValueRatio":0.0427,"quarterlyChange":-0.19699903194578905,"stock":{"stockCode":"03690","exchange":"hk","stockType":"company","tickerId":3690,"name":"美团-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000161831,"stockId":1000000000000883,"holdings":308000,"marketCap":7614560,"netValueRatio":0.0407,"quarterlyChange":0.3145539906103283,"stock":{"stockCode":"00883","exchange":"hk","stockType":"company","tickerId":883,"name":"中国海洋石油"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000161831,"stockId":1000000000002318,"holdings":132500,"marketCap":6955107,"netValueRatio":0.0372,"quarterlyChange":-0.08749040675364506,"stock":{"stockCode":"02318","exchange":"hk","stockType":"company","tickerId":2318,"name":"中国平安"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000161831,"stockId":1000000000001211,"holdings":72900,"marketCap":6810034,"netValueRatio":0.0364,"quarterlyChange":0.10959622443628736,"stock":{"stockCode":"01211","exchange":"hk","stockType":"company","tickerId":1211,"name":"比亚迪股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000161831,"stockId":1000000000003988,"holdings":1408000,"marketCap":6178672,"netValueRatio":0.0331,"quarterlyChange":0.11408936097114708,"stock":{"stockCode":"03988","exchange":"hk","stockType":"company","tickerId":3988,"name":"中国银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000161831,"stockId":1000000000009999,"holdings":28200,"marketCap":4245311,"netValueRatio":0.0227,"quarterlyChange":-0.19747495806150916,"stock":{"stockType":"company","exchange":"hk","stockCode":"09999","tickerId":9999,"name":"网易-S"}}]},"index":{"_id":1001000000000014,"stockCode":"HSCEI","areaCode":"hk","stockType":"index","fsTableType":"hybrid","exchange":"hk","source":"hsi","followedNum":4750,"blackenedNum":0,"market":"h","tickerId":14,"name":"恒生中国企业指数","indexMethodology":"https://www.hsi.com.hk/static/uploads/contents/zh_cn/dl_centre/methodologies/IM_hsceic.pdf","launchDate":"1994-08-07T16:00:00.000Z","series":"thematic","basePoint":1000,"description":"恒生中国企业指数旨在反映在香港上市的中国内地企业之整体表现。","lastUpdated":"2024-05-16T10:31:08.652Z","hsiCode":"00014.00","hsiSeriesCode":"hscei","currency":"HKD","factsheet":"https://www.hsi.com.hk/static/uploads/contents/zh_cn/dl_centre/factsheets/hsceic.pdf","memoNum":38,"constituentsMarkets":["h"],"pinyin":"hszgqyzs"},"managerEmploymentList":[{"_id":"6a106e0a6d54e50b0e94ebba","stockId":3000000025330,"source":"cn_info","declarationDate":"2025-08-25T16:00:00.000Z","appointmentDate":"2025-08-26T16:00:00.000Z","isEmployed":true,"managerId":7122524178150,"manager":{"_id":7122524178150,"name":"李宜璇","tickerId":122524178150,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20568152","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000025330,"name":"银华恒生中国企业指数证券投资基金（QDII-LOF）","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","stockCode":"025330","tickerId":25330,"shortName":"银华恒生国企指数（QDII-LOF）C","currency":"CNY","exchange":"jj","inceptionDate":"2025-08-26T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000025330,"type":"f_as","f_fr_d":"2026-05-07T16:00:00.000Z","f_m_fr":0.01,"f_c_fr":0.002,"f_mac_fr":0.012,"f_tas":1452129.1312,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":8,"managerYearStartProfit":-0.0899,"managerCagr":-0.102,"managerTotalProfit":-0.102,"indexYearStartProfit":-0.0407,"indexCagr":-0.052,"indexTotalProfit":-0.052}],"influencesList":[],"netValueList":[{"date":"2026-05-21T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.7425},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.7356},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.7473},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.7498},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.7475},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.7556},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.7701},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.7726},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.773},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.7743},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.7755},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.7772},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.7669},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.7561},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.7659},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.7514},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.7622},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.7651},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.7617},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.7691},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.7813},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.7792},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.7759},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.7816},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.764},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.7599},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.7544},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.7593},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.7553},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.7613},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.7425},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.749},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.7388},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.7432},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.7492},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.7439},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.7602},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.7516},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.7355},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.7572},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.769},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.7811},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.782},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.7823},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.7691},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.7719},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.7728},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.7742},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.7651},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.7669},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.7506},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.7569},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.7657},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.7772},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.7912},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.7876},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8083},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8075},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8118},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8258},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8337},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8322},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8261},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8139},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8201},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8158},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8185},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8224},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8445},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8668},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8636},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8423},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8333},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8355},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8324},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8329},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.829},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8334},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8418},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8464},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8513},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8481},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8426},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.827},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8273},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8369},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8467},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8373},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8158},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8248},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8162},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.82},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8199},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8228},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8192},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8135},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.814},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.806},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8208},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8355},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8228},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8255},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8236},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8371},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.845},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8356},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8279},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8406},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8385},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8357},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8387},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.839},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8383},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8306},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8164},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8377},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8389},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.842},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8564},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8626},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8824},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8757},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.869},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8675},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8514},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8609},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8427},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8432},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.853},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8469},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8631},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8659},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8755},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8653},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8592},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8529},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8605},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8541},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8329},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8578},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8586},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8414},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8563},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8705},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.889},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8894},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8799},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.866},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8812},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8792},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8642},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8731},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8811},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8789},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8907},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8695},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8697},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8646},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8536},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8593},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.85},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.838},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8298},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8186},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.829},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8356},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.837},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8181},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8159},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000025330,"lxr_nv_fc":0.8268}],"priceMetricsList":[{"date":"2026-05-21T16:00:00.000Z","stockId":1001000000000014,"cp":8550.87},{"stockId":1001000000000014,"date":"2026-05-20T16:00:00.000Z","cp":8475.32},{"stockId":1001000000000014,"date":"2026-05-19T16:00:00.000Z","cp":8605.13},{"date":"2026-05-18T16:00:00.000Z","stockId":1001000000000014,"cp":8639.96},{"stockId":1001000000000014,"date":"2026-05-17T16:00:00.000Z","cp":8597.97},{"date":"2026-05-14T16:00:00.000Z","stockId":1001000000000014,"cp":8691.03},{"stockId":1001000000000014,"date":"2026-05-13T16:00:00.000Z","cp":8858.63},{"stockId":1001000000000014,"date":"2026-05-12T16:00:00.000Z","cp":8876.38},{"stockId":1001000000000014,"date":"2026-05-11T16:00:00.000Z","cp":8882.37},{"date":"2026-05-10T16:00:00.000Z","stockId":1001000000000014,"cp":8884.2},{"stockId":1001000000000014,"date":"2026-05-07T16:00:00.000Z","cp":8889.07},{"date":"2026-05-06T16:00:00.000Z","stockId":1001000000000014,"cp":8919.48},{"date":"2026-05-05T16:00:00.000Z","stockId":1001000000000014,"cp":8800.75},{"stockId":1001000000000014,"date":"2026-05-04T16:00:00.000Z","cp":8730.49},{"stockId":1001000000000014,"date":"2026-05-03T16:00:00.000Z","cp":8774.39},{"stockId":1001000000000014,"date":"2026-04-29T16:00:00.000Z","cp":8681.83},{"date":"2026-04-28T16:00:00.000Z","stockId":1001000000000014,"cp":8805.6},{"stockId":1001000000000014,"date":"2026-04-27T16:00:00.000Z","cp":8644.81},{"date":"2026-04-26T16:00:00.000Z","stockId":1001000000000014,"cp":8756.32},{"date":"2026-04-23T16:00:00.000Z","stockId":1001000000000014,"cp":8775.62},{"date":"2026-04-22T16:00:00.000Z","stockId":1001000000000014,"cp":8732.63},{"stockId":1001000000000014,"date":"2026-04-21T16:00:00.000Z","cp":8801.78},{"date":"2026-04-20T16:00:00.000Z","stockId":1001000000000014,"cp":8943.54},{"stockId":1001000000000014,"date":"2026-04-19T16:00:00.000Z","cp":8899.06},{"stockId":1001000000000014,"date":"2026-04-16T16:00:00.000Z","cp":8845.02},{"stockId":1001000000000014,"date":"2026-04-15T16:00:00.000Z","cp":8905.11},{"date":"2026-04-14T16:00:00.000Z","stockId":1001000000000014,"cp":8718.26},{"stockId":1001000000000014,"date":"2026-04-13T16:00:00.000Z","cp":8671.61},{"stockId":1001000000000014,"date":"2026-04-12T16:00:00.000Z","cp":8602.06},{"stockId":1001000000000014,"date":"2026-04-09T16:00:00.000Z","cp":8655.04},{"date":"2026-04-08T16:00:00.000Z","stockId":1001000000000014,"cp":8611.83},{"stockId":1001000000000014,"date":"2026-04-07T16:00:00.000Z","cp":8677.31},{"stockId":1001000000000014,"date":"2026-04-01T16:00:00.000Z","cp":8456.92},{"date":"2026-03-31T16:00:00.000Z","stockId":1001000000000014,"cp":8504.81},{"stockId":1001000000000014,"date":"2026-03-30T16:00:00.000Z","cp":8374.3},{"stockId":1001000000000014,"date":"2026-03-29T16:00:00.000Z","cp":8399.12},{"stockId":1001000000000014,"date":"2026-03-26T16:00:00.000Z","cp":8453.77},{"stockId":1001000000000014,"date":"2026-03-25T16:00:00.000Z","cp":8389.93},{"date":"2026-03-24T16:00:00.000Z","stockId":1001000000000014,"cp":8582.74},{"date":"2026-03-23T16:00:00.000Z","stockId":1001000000000014,"cp":8499.53},{"stockId":1001000000000014,"date":"2026-03-22T16:00:00.000Z","cp":8307.82},{"date":"2026-03-19T16:00:00.000Z","stockId":1001000000000014,"cp":8574.07},{"date":"2026-03-18T16:00:00.000Z","stockId":1001000000000014,"cp":8695.88},{"stockId":1001000000000014,"date":"2026-03-17T16:00:00.000Z","cp":8835.5},{"stockId":1001000000000014,"date":"2026-03-16T16:00:00.000Z","cp":8826.73},{"date":"2026-03-15T16:00:00.000Z","stockId":1001000000000014,"cp":8816.32},{"stockId":1001000000000014,"date":"2026-03-12T16:00:00.000Z","cp":8671.48},{"date":"2026-03-11T16:00:00.000Z","stockId":1001000000000014,"cp":8699.55},{"stockId":1001000000000014,"date":"2026-03-10T16:00:00.000Z","cp":8704.52},{"date":"2026-03-09T16:00:00.000Z","stockId":1001000000000014,"cp":8710.26},{"date":"2026-03-08T16:00:00.000Z","stockId":1001000000000014,"cp":8581.46},{"stockId":1001000000000014,"date":"2026-03-05T16:00:00.000Z","cp":8628.13},{"date":"2026-03-04T16:00:00.000Z","stockId":1001000000000014,"cp":8451.43},{"date":"2026-03-03T16:00:00.000Z","stockId":1001000000000014,"cp":8483.95},{"stockId":1001000000000014,"date":"2026-03-02T16:00:00.000Z","cp":8608.71},{"stockId":1001000000000014,"date":"2026-03-01T16:00:00.000Z","cp":8701.91},{"date":"2026-02-26T16:00:00.000Z","stockId":1001000000000014,"cp":8859.49},{"date":"2026-02-25T16:00:00.000Z","stockId":1001000000000014,"cp":8814.29},{"date":"2026-02-24T16:00:00.000Z","stockId":1001000000000014,"cp":9034.75},{"date":"2026-02-23T16:00:00.000Z","stockId":1001000000000014,"cp":9007.86},{"date":"2026-02-22T16:00:00.000Z","stockId":1001000000000014,"cp":9197.38},{"stockId":1001000000000014,"date":"2026-02-19T16:00:00.000Z","cp":8959.56},{"stockId":1001000000000014,"date":"2026-02-15T16:00:00.000Z","cp":9070.32},{"stockId":1001000000000014,"date":"2026-02-12T16:00:00.000Z","cp":9032.71},{"stockId":1001000000000014,"date":"2026-02-11T16:00:00.000Z","cp":9175.18},{"stockId":1001000000000014,"date":"2026-02-10T16:00:00.000Z","cp":9268.18},{"date":"2026-02-09T16:00:00.000Z","stockId":1001000000000014,"cp":9242.75},{"date":"2026-02-08T16:00:00.000Z","stockId":1001000000000014,"cp":9168.33},{"date":"2026-02-05T16:00:00.000Z","stockId":1001000000000014,"cp":9031.38},{"date":"2026-02-04T16:00:00.000Z","stockId":1001000000000014,"cp":9093.34},{"date":"2026-02-03T16:00:00.000Z","stockId":1001000000000014,"cp":9048.38},{"stockId":1001000000000014,"date":"2026-02-02T16:00:00.000Z","cp":9053.11},{"stockId":1001000000000014,"date":"2026-02-01T16:00:00.000Z","cp":9080.19},{"stockId":1001000000000014,"date":"2026-01-29T16:00:00.000Z","cp":9317.09},{"stockId":1001000000000014,"date":"2026-01-28T16:00:00.000Z","cp":9552.58},{"date":"2026-01-27T16:00:00.000Z","stockId":1001000000000014,"cp":9512.24},{"stockId":1001000000000014,"date":"2026-01-26T16:00:00.000Z","cp":9244.88},{"date":"2026-01-25T16:00:00.000Z","stockId":1001000000000014,"cp":9147.21},{"date":"2026-01-22T16:00:00.000Z","stockId":1001000000000014,"cp":9160.81},{"stockId":1001000000000014,"date":"2026-01-21T16:00:00.000Z","cp":9114.3},{"stockId":1001000000000014,"date":"2026-01-20T16:00:00.000Z","cp":9122.95},{"stockId":1001000000000014,"date":"2026-01-19T16:00:00.000Z","cp":9094.76},{"stockId":1001000000000014,"date":"2026-01-18T16:00:00.000Z","cp":9134.45},{"stockId":1001000000000014,"date":"2026-01-15T16:00:00.000Z","cp":9220.81},{"date":"2026-01-14T16:00:00.000Z","stockId":1001000000000014,"cp":9266.86},{"stockId":1001000000000014,"date":"2026-01-13T16:00:00.000Z","cp":9315.56},{"stockId":1001000000000014,"date":"2026-01-12T16:00:00.000Z","cp":9285.41},{"stockId":1001000000000014,"date":"2026-01-11T16:00:00.000Z","cp":9220.08},{"stockId":1001000000000014,"date":"2026-01-08T16:00:00.000Z","cp":9048.53},{"date":"2026-01-07T16:00:00.000Z","stockId":1001000000000014,"cp":9039.34},{"date":"2026-01-06T16:00:00.000Z","stockId":1001000000000014,"cp":9138.75},{"date":"2026-01-05T16:00:00.000Z","stockId":1001000000000014,"cp":9244.24},{"date":"2026-01-04T16:00:00.000Z","stockId":1001000000000014,"cp":9148.47},{"date":"2026-01-01T16:00:00.000Z","stockId":1001000000000014,"cp":9168.99},{"date":"2025-12-30T16:00:00.000Z","stockId":1001000000000014,"cp":8913.68},{"date":"2025-12-29T16:00:00.000Z","stockId":1001000000000014,"cp":8991.02},{"date":"2025-12-28T16:00:00.000Z","stockId":1001000000000014,"cp":8891.71},{"date":"2025-12-23T16:00:00.000Z","stockId":1001000000000014,"cp":8915.12},{"date":"2025-12-22T16:00:00.000Z","stockId":1001000000000014,"cp":8913.83},{"date":"2025-12-21T16:00:00.000Z","stockId":1001000000000014,"cp":8939.68},{"date":"2025-12-18T16:00:00.000Z","stockId":1001000000000014,"cp":8901.23},{"date":"2025-12-17T16:00:00.000Z","stockId":1001000000000014,"cp":8841.51},{"date":"2025-12-16T16:00:00.000Z","stockId":1001000000000014,"cp":8843.57},{"date":"2025-12-15T16:00:00.000Z","stockId":1001000000000014,"cp":8757.93},{"date":"2025-12-14T16:00:00.000Z","stockId":1001000000000014,"cp":8917.7},{"date":"2025-12-11T16:00:00.000Z","stockId":1001000000000014,"cp":9079.35},{"date":"2025-12-10T16:00:00.000Z","stockId":1001000000000014,"cp":8934.28},{"date":"2025-12-09T16:00:00.000Z","stockId":1001000000000014,"cp":8954.69},{"date":"2025-12-08T16:00:00.000Z","stockId":1001000000000014,"cp":8936.41},{"date":"2025-12-07T16:00:00.000Z","stockId":1001000000000014,"cp":9083.53},{"date":"2025-12-04T16:00:00.000Z","stockId":1001000000000014,"cp":9198.3},{"date":"2025-12-03T16:00:00.000Z","stockId":1001000000000014,"cp":9106.48},{"date":"2025-12-02T16:00:00.000Z","stockId":1001000000000014,"cp":9028.55},{"date":"2025-12-01T16:00:00.000Z","stockId":1001000000000014,"cp":9182.65},{"date":"2025-11-30T16:00:00.000Z","stockId":1001000000000014,"cp":9172.84},{"date":"2025-11-27T16:00:00.000Z","stockId":1001000000000014,"cp":9130.18},{"date":"2025-11-26T16:00:00.000Z","stockId":1001000000000014,"cp":9164.87},{"date":"2025-11-25T16:00:00.000Z","stockId":1001000000000014,"cp":9162.37},{"date":"2025-11-24T16:00:00.000Z","stockId":1001000000000014,"cp":9158.31},{"date":"2025-11-23T16:00:00.000Z","stockId":1001000000000014,"cp":9079.42},{"date":"2025-11-20T16:00:00.000Z","stockId":1001000000000014,"cp":8919.78},{"date":"2025-11-19T16:00:00.000Z","stockId":1001000000000014,"cp":9143.34},{"date":"2025-11-18T16:00:00.000Z","stockId":1001000000000014,"cp":9151.04},{"date":"2025-11-17T16:00:00.000Z","stockId":1001000000000014,"cp":9174.84},{"date":"2025-11-16T16:00:00.000Z","stockId":1001000000000014,"cp":9328.4},{"date":"2025-11-13T16:00:00.000Z","stockId":1001000000000014,"cp":9397.96},{"date":"2025-11-12T16:00:00.000Z","stockId":1001000000000014,"cp":9599.06},{"date":"2025-11-11T16:00:00.000Z","stockId":1001000000000014,"cp":9538.99},{"date":"2025-11-10T16:00:00.000Z","stockId":1001000000000014,"cp":9461.49},{"date":"2025-11-09T16:00:00.000Z","stockId":1001000000000014,"cp":9443.24},{"date":"2025-11-06T16:00:00.000Z","stockId":1001000000000014,"cp":9267.56},{"date":"2025-11-05T16:00:00.000Z","stockId":1001000000000014,"cp":9355.97},{"date":"2025-11-04T16:00:00.000Z","stockId":1001000000000014,"cp":9163.24},{"date":"2025-11-03T16:00:00.000Z","stockId":1001000000000014,"cp":9173.21},{"date":"2025-11-02T16:00:00.000Z","stockId":1001000000000014,"cp":9258.73},{"date":"2025-10-30T16:00:00.000Z","stockId":1001000000000014,"cp":9168.58},{"date":"2025-10-29T16:00:00.000Z","stockId":1001000000000014,"cp":9346.86},{"date":"2025-10-27T16:00:00.000Z","stockId":1001000000000014,"cp":9375.79},{"date":"2025-10-26T16:00:00.000Z","stockId":1001000000000014,"cp":9467.22},{"date":"2025-10-23T16:00:00.000Z","stockId":1001000000000014,"cp":9363.94},{"date":"2025-10-22T16:00:00.000Z","stockId":1001000000000014,"cp":9300.74},{"date":"2025-10-21T16:00:00.000Z","stockId":1001000000000014,"cp":9223.78},{"date":"2025-10-20T16:00:00.000Z","stockId":1001000000000014,"cp":9302.66},{"date":"2025-10-19T16:00:00.000Z","stockId":1001000000000014,"cp":9232.67},{"date":"2025-10-16T16:00:00.000Z","stockId":1001000000000014,"cp":9011.97},{"date":"2025-10-15T16:00:00.000Z","stockId":1001000000000014,"cp":9259.46},{"date":"2025-10-14T16:00:00.000Z","stockId":1001000000000014,"cp":9250.91},{"date":"2025-10-13T16:00:00.000Z","stockId":1001000000000014,"cp":9079.16},{"date":"2025-10-12T16:00:00.000Z","stockId":1001000000000014,"cp":9222.54},{"date":"2025-10-09T16:00:00.000Z","stockId":1001000000000014,"cp":9358.32},{"date":"2025-10-08T16:00:00.000Z","stockId":1001000000000014,"cp":9530.13},{"date":"2025-10-07T16:00:00.000Z","stockId":1001000000000014,"cp":9523.87},{"date":"2025-10-05T16:00:00.000Z","stockId":1001000000000014,"cp":9573.38},{"date":"2025-10-02T16:00:00.000Z","stockId":1001000000000014,"cp":9658.34},{"date":"2025-10-01T16:00:00.000Z","stockId":1001000000000014,"cp":9724.38},{"date":"2025-09-29T16:00:00.000Z","stockId":1001000000000014,"cp":9555.33},{"date":"2025-09-28T16:00:00.000Z","stockId":1001000000000014,"cp":9454.12},{"date":"2025-09-25T16:00:00.000Z","stockId":1001000000000014,"cp":9303.1},{"date":"2025-09-24T16:00:00.000Z","stockId":1001000000000014,"cp":9444.22},{"date":"2025-09-23T16:00:00.000Z","stockId":1001000000000014,"cp":9442.99},{"date":"2025-09-22T16:00:00.000Z","stockId":1001000000000014,"cp":9290.34},{"date":"2025-09-21T16:00:00.000Z","stockId":1001000000000014,"cp":9370.73},{"date":"2025-09-18T16:00:00.000Z","stockId":1001000000000014,"cp":9472.35},{"date":"2025-09-17T16:00:00.000Z","stockId":1001000000000014,"cp":9456.52},{"date":"2025-09-16T16:00:00.000Z","stockId":1001000000000014,"cp":9596.77},{"date":"2025-09-15T16:00:00.000Z","stockId":1001000000000014,"cp":9386.39},{"date":"2025-09-14T16:00:00.000Z","stockId":1001000000000014,"cp":9384.76},{"date":"2025-09-11T16:00:00.000Z","stockId":1001000000000014,"cp":9364.94},{"date":"2025-09-10T16:00:00.000Z","stockId":1001000000000014,"cp":9260.25},{"date":"2025-09-09T16:00:00.000Z","stockId":1001000000000014,"cp":9328.16},{"date":"2025-09-08T16:00:00.000Z","stockId":1001000000000014,"cp":9242.4},{"date":"2025-09-07T16:00:00.000Z","stockId":1001000000000014,"cp":9121.66},{"date":"2025-09-04T16:00:00.000Z","stockId":1001000000000014,"cp":9057.22},{"date":"2025-09-03T16:00:00.000Z","stockId":1001000000000014,"cp":8937.09},{"date":"2025-09-02T16:00:00.000Z","stockId":1001000000000014,"cp":9050.02},{"date":"2025-09-01T16:00:00.000Z","stockId":1001000000000014,"cp":9108.12},{"date":"2025-08-31T16:00:00.000Z","stockId":1001000000000014,"cp":9121.87},{"date":"2025-08-28T16:00:00.000Z","stockId":1001000000000014,"cp":8947.79},{"date":"2025-08-27T16:00:00.000Z","stockId":1001000000000014,"cp":8916.93},{"date":"2025-08-26T16:00:00.000Z","stockId":1001000000000014,"cp":9020.26},{"date":"2025-08-25T16:00:00.000Z","stockId":1001000000000014,"cp":9148.66},{"date":"2025-08-24T16:00:00.000Z","stockId":1001000000000014,"cp":9248},{"date":"2025-08-21T16:00:00.000Z","stockId":1001000000000014,"cp":9079.93},{"date":"2025-08-20T16:00:00.000Z","stockId":1001000000000014,"cp":8974.77},{"date":"2025-08-19T16:00:00.000Z","stockId":1001000000000014,"cp":9013.27},{"date":"2025-08-18T16:00:00.000Z","stockId":1001000000000014,"cp":9006.23},{"date":"2025-08-17T16:00:00.000Z","stockId":1001000000000014,"cp":9033.68},{"date":"2025-08-14T16:00:00.000Z","stockId":1001000000000014,"cp":9039.09},{"date":"2025-08-13T16:00:00.000Z","stockId":1001000000000014,"cp":9128.93},{"date":"2025-08-12T16:00:00.000Z","stockId":1001000000000014,"cp":9150.05},{"date":"2025-08-11T16:00:00.000Z","stockId":1001000000000014,"cp":8916.85},{"date":"2025-08-10T16:00:00.000Z","stockId":1001000000000014,"cp":8888.08},{"date":"2025-08-07T16:00:00.000Z","stockId":1001000000000014,"cp":8895.28},{"date":"2025-08-06T16:00:00.000Z","stockId":1001000000000014,"cp":8981.73},{"date":"2025-08-05T16:00:00.000Z","stockId":1001000000000014,"cp":8932.68},{"date":"2025-08-04T16:00:00.000Z","stockId":1001000000000014,"cp":8951.07},{"date":"2025-08-03T16:00:00.000Z","stockId":1001000000000014,"cp":8893.48},{"date":"2025-07-31T16:00:00.000Z","stockId":1001000000000014,"cp":8804.42},{"date":"2025-07-30T16:00:00.000Z","stockId":1001000000000014,"cp":8882.95},{"date":"2025-07-29T16:00:00.000Z","stockId":1001000000000014,"cp":9038.27},{"date":"2025-07-28T16:00:00.000Z","stockId":1001000000000014,"cp":9145.92},{"date":"2025-07-27T16:00:00.000Z","stockId":1001000000000014,"cp":9177.15},{"date":"2025-07-24T16:00:00.000Z","stockId":1001000000000014,"cp":9150.49},{"date":"2025-07-23T16:00:00.000Z","stockId":1001000000000014,"cp":9257.62},{"date":"2025-07-22T16:00:00.000Z","stockId":1001000000000014,"cp":9241.2},{"date":"2025-07-21T16:00:00.000Z","stockId":1001000000000014,"cp":9075.6},{"date":"2025-07-20T16:00:00.000Z","stockId":1001000000000014,"cp":9040.2},{"date":"2025-07-17T16:00:00.000Z","stockId":1001000000000014,"cp":8986.47},{"date":"2025-07-16T16:00:00.000Z","stockId":1001000000000014,"cp":8853.1},{"date":"2025-07-15T16:00:00.000Z","stockId":1001000000000014,"cp":8861.39},{"date":"2025-07-14T16:00:00.000Z","stockId":1001000000000014,"cp":8877.1},{"date":"2025-07-13T16:00:00.000Z","stockId":1001000000000014,"cp":8732.74},{"date":"2025-07-10T16:00:00.000Z","stockId":1001000000000014,"cp":8687.56},{"date":"2025-07-09T16:00:00.000Z","stockId":1001000000000014,"cp":8668.26},{"date":"2025-07-08T16:00:00.000Z","stockId":1001000000000014,"cp":8597.27},{"date":"2025-07-07T16:00:00.000Z","stockId":1001000000000014,"cp":8708.66},{"date":"2025-07-06T16:00:00.000Z","stockId":1001000000000014,"cp":8608.54},{"date":"2025-07-03T16:00:00.000Z","stockId":1001000000000014,"cp":8609.27},{"date":"2025-07-02T16:00:00.000Z","stockId":1001000000000014,"cp":8648.44},{"date":"2025-07-01T16:00:00.000Z","stockId":1001000000000014,"cp":8724.9},{"date":"2025-06-29T16:00:00.000Z","stockId":1001000000000014,"cp":8678.3},{"date":"2025-06-26T16:00:00.000Z","stockId":1001000000000014,"cp":8762.47},{"date":"2025-06-25T16:00:00.000Z","stockId":1001000000000014,"cp":8803.83},{"date":"2025-06-24T16:00:00.000Z","stockId":1001000000000014,"cp":8859.29},{"date":"2025-06-23T16:00:00.000Z","stockId":1001000000000014,"cp":8760.45},{"date":"2025-06-22T16:00:00.000Z","stockId":1001000000000014,"cp":8597.36},{"date":"2025-06-19T16:00:00.000Z","stockId":1001000000000014,"cp":8527.07},{"date":"2025-06-18T16:00:00.000Z","stockId":1001000000000014,"cp":8410.94},{"date":"2025-06-17T16:00:00.000Z","stockId":1001000000000014,"cp":8594.19},{"date":"2025-06-16T16:00:00.000Z","stockId":1001000000000014,"cp":8694.67},{"date":"2025-06-15T16:00:00.000Z","stockId":1001000000000014,"cp":8729.99},{"date":"2025-06-12T16:00:00.000Z","stockId":1001000000000014,"cp":8655.33},{"date":"2025-06-11T16:00:00.000Z","stockId":1001000000000014,"cp":8729.96},{"date":"2025-06-10T16:00:00.000Z","stockId":1001000000000014,"cp":8865.72},{"date":"2025-06-09T16:00:00.000Z","stockId":1001000000000014,"cp":8767.36},{"date":"2025-06-08T16:00:00.000Z","stockId":1001000000000014,"cp":8780.13},{"date":"2025-06-05T16:00:00.000Z","stockId":1001000000000014,"cp":8629.75},{"date":"2025-06-04T16:00:00.000Z","stockId":1001000000000014,"cp":8684.73},{"date":"2025-06-03T16:00:00.000Z","stockId":1001000000000014,"cp":8576.75},{"date":"2025-06-02T16:00:00.000Z","stockId":1001000000000014,"cp":8519.86},{"date":"2025-06-01T16:00:00.000Z","stockId":1001000000000014,"cp":8359.26},{"date":"2025-05-29T16:00:00.000Z","stockId":1001000000000014,"cp":8432.02},{"date":"2025-05-28T16:00:00.000Z","stockId":1001000000000014,"cp":8559.71},{"date":"2025-05-27T16:00:00.000Z","stockId":1001000000000014,"cp":8443.87},{"date":"2025-05-26T16:00:00.000Z","stockId":1001000000000014,"cp":8469.97},{"date":"2025-05-25T16:00:00.000Z","stockId":1001000000000014,"cp":8437.64},{"date":"2025-05-22T16:00:00.000Z","stockId":1001000000000014,"cp":8583.86},{"date":"2025-05-21T16:00:00.000Z","stockId":1001000000000014,"cp":8557.64},{"date":"2025-05-20T16:00:00.000Z","stockId":1001000000000014,"cp":8660.94},{"date":"2025-05-19T16:00:00.000Z","stockId":1001000000000014,"cp":8589.08},{"date":"2025-05-18T16:00:00.000Z","stockId":1001000000000014,"cp":8460.55},{"date":"2025-05-15T16:00:00.000Z","stockId":1001000000000014,"cp":8468.29},{"date":"2025-05-14T16:00:00.000Z","stockId":1001000000000014,"cp":8509.67},{"date":"2025-05-13T16:00:00.000Z","stockId":1001000000000014,"cp":8593.07},{"date":"2025-05-12T16:00:00.000Z","stockId":1001000000000014,"cp":8386.21},{"date":"2025-05-11T16:00:00.000Z","stockId":1001000000000014,"cp":8559.23},{"date":"2025-05-08T16:00:00.000Z","stockId":1001000000000014,"cp":8308.83},{"date":"2025-05-07T16:00:00.000Z","stockId":1001000000000014,"cp":8300.25},{"date":"2025-05-06T16:00:00.000Z","stockId":1001000000000014,"cp":8242.25},{"date":"2025-05-05T16:00:00.000Z","stockId":1001000000000014,"cp":8261.61},{"date":"2025-05-01T16:00:00.000Z","stockId":1001000000000014,"cp":8231.04},{"date":"2025-04-29T16:00:00.000Z","stockId":1001000000000014,"cp":8076.26},{"date":"2025-04-28T16:00:00.000Z","stockId":1001000000000014,"cp":8067.94},{"date":"2025-04-27T16:00:00.000Z","stockId":1001000000000014,"cp":8080.19},{"date":"2025-04-24T16:00:00.000Z","stockId":1001000000000014,"cp":8080.54},{"date":"2025-04-23T16:00:00.000Z","stockId":1001000000000014,"cp":8056.85},{"date":"2025-04-22T16:00:00.000Z","stockId":1001000000000014,"cp":8116.28},{"date":"2025-04-21T16:00:00.000Z","stockId":1001000000000014,"cp":7950.79},{"date":"2025-04-16T16:00:00.000Z","stockId":1001000000000014,"cp":7897.44},{"date":"2025-04-15T16:00:00.000Z","stockId":1001000000000014,"cp":7779.01},{"date":"2025-04-14T16:00:00.000Z","stockId":1001000000000014,"cp":7982.88},{"date":"2025-04-13T16:00:00.000Z","stockId":1001000000000014,"cp":7965.81},{"date":"2025-04-10T16:00:00.000Z","stockId":1001000000000014,"cp":7801.51},{"date":"2025-04-09T16:00:00.000Z","stockId":1001000000000014,"cp":7668.38},{"date":"2025-04-08T16:00:00.000Z","stockId":1001000000000014,"cp":7535.68},{"date":"2025-04-07T16:00:00.000Z","stockId":1001000000000014,"cp":7430.62},{"date":"2025-04-06T16:00:00.000Z","stockId":1001000000000014,"cp":7262.72},{"date":"2025-04-02T16:00:00.000Z","stockId":1001000000000014,"cp":8420.14},{"date":"2025-04-01T16:00:00.000Z","stockId":1001000000000014,"cp":8531.51},{"date":"2025-03-31T16:00:00.000Z","stockId":1001000000000014,"cp":8537.34},{"date":"2025-03-30T16:00:00.000Z","stockId":1001000000000014,"cp":8516.55},{"date":"2025-03-27T16:00:00.000Z","stockId":1001000000000014,"cp":8606.51},{"date":"2025-03-26T16:00:00.000Z","stockId":1001000000000014,"cp":8677.68},{"date":"2025-03-25T16:00:00.000Z","stockId":1001000000000014,"cp":8654.26},{"date":"2025-03-24T16:00:00.000Z","stockId":1001000000000014,"cp":8616.05},{"date":"2025-03-23T16:00:00.000Z","stockId":1001000000000014,"cp":8850.69},{"date":"2025-03-20T16:00:00.000Z","stockId":1001000000000014,"cp":8742.44},{"date":"2025-03-19T16:00:00.000Z","stockId":1001000000000014,"cp":8950.18},{"date":"2025-03-18T16:00:00.000Z","stockId":1001000000000014,"cp":9163.67},{"date":"2025-03-17T16:00:00.000Z","stockId":1001000000000014,"cp":9177.8},{"date":"2025-03-16T16:00:00.000Z","stockId":1001000000000014,"cp":8928.45},{"date":"2025-03-13T16:00:00.000Z","stockId":1001000000000014,"cp":8877.99},{"date":"2025-03-12T16:00:00.000Z","stockId":1001000000000014,"cp":8640.61},{"date":"2025-03-11T16:00:00.000Z","stockId":1001000000000014,"cp":8682.13},{"date":"2025-03-10T16:00:00.000Z","stockId":1001000000000014,"cp":8755.37},{"date":"2025-03-09T16:00:00.000Z","stockId":1001000000000014,"cp":8725.01},{"date":"2025-03-06T16:00:00.000Z","stockId":1001000000000014,"cp":8914.03},{"date":"2025-03-05T16:00:00.000Z","stockId":1001000000000014,"cp":8938.09},{"date":"2025-03-04T16:00:00.000Z","stockId":1001000000000014,"cp":8630.4},{"date":"2025-03-03T16:00:00.000Z","stockId":1001000000000014,"cp":8367.47},{"date":"2025-03-02T16:00:00.000Z","stockId":1001000000000014,"cp":8419.69},{"date":"2025-02-27T16:00:00.000Z","stockId":1001000000000014,"cp":8417.43},{"date":"2025-02-26T16:00:00.000Z","stockId":1001000000000014,"cp":8734.58},{"date":"2025-02-25T16:00:00.000Z","stockId":1001000000000014,"cp":8792.89},{"date":"2025-02-24T16:00:00.000Z","stockId":1001000000000014,"cp":8499.19},{"date":"2025-02-23T16:00:00.000Z","stockId":1001000000000014,"cp":8618.88},{"date":"2025-02-20T16:00:00.000Z","stockId":1001000000000014,"cp":8666.72},{"date":"2025-02-19T16:00:00.000Z","stockId":1001000000000014,"cp":8322.56},{"date":"2025-02-18T16:00:00.000Z","stockId":1001000000000014,"cp":8463.1},{"date":"2025-02-17T16:00:00.000Z","stockId":1001000000000014,"cp":8475.4},{"date":"2025-02-16T16:00:00.000Z","stockId":1001000000000014,"cp":8323.67},{"date":"2025-02-13T16:00:00.000Z","stockId":1001000000000014,"cp":8331.4},{"date":"2025-02-12T16:00:00.000Z","stockId":1001000000000014,"cp":8002.63},{"date":"2025-02-11T16:00:00.000Z","stockId":1001000000000014,"cp":8058.08},{"date":"2025-02-10T16:00:00.000Z","stockId":1001000000000014,"cp":7842.72},{"date":"2025-02-09T16:00:00.000Z","stockId":1001000000000014,"cp":7946.81},{"date":"2025-02-06T16:00:00.000Z","stockId":1001000000000014,"cp":7784.07},{"date":"2025-02-05T16:00:00.000Z","stockId":1001000000000014,"cp":7690.35},{"date":"2025-02-04T16:00:00.000Z","stockId":1001000000000014,"cp":7566.27},{"date":"2025-02-03T16:00:00.000Z","stockId":1001000000000014,"cp":7643.63},{"date":"2025-02-02T16:00:00.000Z","stockId":1001000000000014,"cp":7384.11},{"date":"2025-01-27T16:00:00.000Z","stockId":1001000000000014,"cp":7382.13},{"date":"2025-01-26T16:00:00.000Z","stockId":1001000000000014,"cp":7382.81},{"date":"2025-01-23T16:00:00.000Z","stockId":1001000000000014,"cp":7312.16},{"date":"2025-01-22T16:00:00.000Z","stockId":1001000000000014,"cp":7164.22},{"date":"2025-01-21T16:00:00.000Z","stockId":1001000000000014,"cp":7177.14},{"date":"2025-01-20T16:00:00.000Z","stockId":1001000000000014,"cp":7320.88},{"date":"2025-01-19T16:00:00.000Z","stockId":1001000000000014,"cp":7235.71},{"date":"2025-01-16T16:00:00.000Z","stockId":1001000000000014,"cp":7108.81},{"date":"2025-01-15T16:00:00.000Z","stockId":1001000000000014,"cp":7098.76},{"date":"2025-01-14T16:00:00.000Z","stockId":1001000000000014,"cp":7011.6},{"date":"2025-01-13T16:00:00.000Z","stockId":1001000000000014,"cp":6987.36},{"date":"2025-01-12T16:00:00.000Z","stockId":1001000000000014,"cp":6843.71},{"date":"2025-01-09T16:00:00.000Z","stockId":1001000000000014,"cp":6898.15},{"date":"2025-01-08T16:00:00.000Z","stockId":1001000000000014,"cp":6978.97},{"date":"2025-01-07T16:00:00.000Z","stockId":1001000000000014,"cp":6990.65},{"date":"2025-01-06T16:00:00.000Z","stockId":1001000000000014,"cp":7049.71},{"date":"2025-01-05T16:00:00.000Z","stockId":1001000000000014,"cp":7135.48},{"date":"2025-01-02T16:00:00.000Z","stockId":1001000000000014,"cp":7159.28},{"date":"2025-01-01T16:00:00.000Z","stockId":1001000000000014,"cp":7090.56},{"date":"2024-12-30T16:00:00.000Z","stockId":1001000000000014,"cp":7289.89},{"date":"2024-12-29T16:00:00.000Z","stockId":1001000000000014,"cp":7280.48},{"date":"2024-12-26T16:00:00.000Z","stockId":1001000000000014,"cp":7305.36},{"date":"2024-12-23T16:00:00.000Z","stockId":1001000000000014,"cp":7303.92},{"date":"2024-12-22T16:00:00.000Z","stockId":1001000000000014,"cp":7213.85},{"date":"2024-12-19T16:00:00.000Z","stockId":1001000000000014,"cp":7143.88},{"date":"2024-12-18T16:00:00.000Z","stockId":1001000000000014,"cp":7152.13},{"date":"2024-12-17T16:00:00.000Z","stockId":1001000000000014,"cp":7180.79},{"date":"2024-12-16T16:00:00.000Z","stockId":1001000000000014,"cp":7105.44},{"date":"2024-12-15T16:00:00.000Z","stockId":1001000000000014,"cp":7132.69},{"date":"2024-12-12T16:00:00.000Z","stockId":1001000000000014,"cp":7186.59},{"date":"2024-12-11T16:00:00.000Z","stockId":1001000000000014,"cp":7360.1},{"date":"2024-12-10T16:00:00.000Z","stockId":1001000000000014,"cp":7249.38},{"date":"2024-12-09T16:00:00.000Z","stockId":1001000000000014,"cp":7306.16},{"date":"2024-12-08T16:00:00.000Z","stockId":1001000000000014,"cp":7360.67},{"date":"2024-12-05T16:00:00.000Z","stockId":1001000000000014,"cp":7136.55},{"date":"2024-12-04T16:00:00.000Z","stockId":1001000000000014,"cp":7014.13},{"date":"2024-12-03T16:00:00.000Z","stockId":1001000000000014,"cp":7085},{"date":"2024-12-02T16:00:00.000Z","stockId":1001000000000014,"cp":7072.13},{"date":"2024-12-01T16:00:00.000Z","stockId":1001000000000014,"cp":7009.05},{"date":"2024-11-28T16:00:00.000Z","stockId":1001000000000014,"cp":6946.68},{"date":"2024-11-27T16:00:00.000Z","stockId":1001000000000014,"cp":6924.51},{"date":"2024-11-26T16:00:00.000Z","stockId":1001000000000014,"cp":7027.4},{"date":"2024-11-25T16:00:00.000Z","stockId":1001000000000014,"cp":6851.56},{"date":"2024-11-24T16:00:00.000Z","stockId":1001000000000014,"cp":6862.2},{"date":"2024-11-21T16:00:00.000Z","stockId":1001000000000014,"cp":6887.05},{"date":"2024-11-20T16:00:00.000Z","stockId":1001000000000014,"cp":7034.89},{"date":"2024-11-19T16:00:00.000Z","stockId":1001000000000014,"cp":7090.86},{"date":"2024-11-18T16:00:00.000Z","stockId":1001000000000014,"cp":7082.21},{"date":"2024-11-17T16:00:00.000Z","stockId":1001000000000014,"cp":7057.1},{"date":"2024-11-14T16:00:00.000Z","stockId":1001000000000014,"cp":6980.06},{"date":"2024-11-13T16:00:00.000Z","stockId":1001000000000014,"cp":6973.08},{"date":"2024-11-12T16:00:00.000Z","stockId":1001000000000014,"cp":7130.93},{"date":"2024-11-11T16:00:00.000Z","stockId":1001000000000014,"cp":7127.14},{"date":"2024-11-10T16:00:00.000Z","stockId":1001000000000014,"cp":7355.57},{"date":"2024-11-07T16:00:00.000Z","stockId":1001000000000014,"cp":7461.44},{"date":"2024-11-06T16:00:00.000Z","stockId":1001000000000014,"cp":7546.95},{"date":"2024-11-05T16:00:00.000Z","stockId":1001000000000014,"cp":7363.47},{"date":"2024-11-04T16:00:00.000Z","stockId":1001000000000014,"cp":7556.62},{"date":"2024-11-03T16:00:00.000Z","stockId":1001000000000014,"cp":7367.65},{"date":"2024-10-31T16:00:00.000Z","stockId":1001000000000014,"cp":7342.66},{"date":"2024-10-30T16:00:00.000Z","stockId":1001000000000014,"cp":7264.11},{"date":"2024-10-29T16:00:00.000Z","stockId":1001000000000014,"cp":7286.5},{"date":"2024-10-28T16:00:00.000Z","stockId":1001000000000014,"cp":7417.53},{"date":"2024-10-27T16:00:00.000Z","stockId":1001000000000014,"cp":7391.22},{"date":"2024-10-24T16:00:00.000Z","stockId":1001000000000014,"cp":7385.26},{"date":"2024-10-23T16:00:00.000Z","stockId":1001000000000014,"cp":7359.14},{"date":"2024-10-22T16:00:00.000Z","stockId":1001000000000014,"cp":7478.23},{"date":"2024-10-21T16:00:00.000Z","stockId":1001000000000014,"cp":7363},{"date":"2024-10-20T16:00:00.000Z","stockId":1001000000000014,"cp":7340.56},{"date":"2024-10-17T16:00:00.000Z","stockId":1001000000000014,"cp":7471.95},{"date":"2024-10-16T16:00:00.000Z","stockId":1001000000000014,"cp":7179.44},{"date":"2024-10-15T16:00:00.000Z","stockId":1001000000000014,"cp":7267.98},{"date":"2024-10-14T16:00:00.000Z","stockId":1001000000000014,"cp":7277.83},{"date":"2024-10-13T16:00:00.000Z","stockId":1001000000000014,"cp":7579.94},{"date":"2024-10-09T16:00:00.000Z","stockId":1001000000000014,"cp":7620.74},{"date":"2024-10-08T16:00:00.000Z","stockId":1001000000000014,"cp":7365.59},{"date":"2024-10-07T16:00:00.000Z","stockId":1001000000000014,"cp":7483.67},{"date":"2024-10-06T16:00:00.000Z","stockId":1001000000000014,"cp":8330.85},{"date":"2024-10-03T16:00:00.000Z","stockId":1001000000000014,"cp":8156.5},{"date":"2024-10-02T16:00:00.000Z","stockId":1001000000000014,"cp":7914.16},{"date":"2024-10-01T16:00:00.000Z","stockId":1001000000000014,"cp":8041.27},{"date":"2024-09-29T16:00:00.000Z","stockId":1001000000000014,"cp":7509.79},{"date":"2024-09-26T16:00:00.000Z","stockId":1001000000000014,"cp":7299.9},{"date":"2024-09-25T16:00:00.000Z","stockId":1001000000000014,"cp":7086.7},{"date":"2024-09-24T16:00:00.000Z","stockId":1001000000000014,"cp":6765.6},{"date":"2024-09-23T16:00:00.000Z","stockId":1001000000000014,"cp":6714.47},{"date":"2024-09-22T16:00:00.000Z","stockId":1001000000000014,"cp":6389.08},{"date":"2024-09-19T16:00:00.000Z","stockId":1001000000000014,"cp":6381.5},{"date":"2024-09-18T16:00:00.000Z","stockId":1001000000000014,"cp":6305.51},{"date":"2024-09-16T16:00:00.000Z","stockId":1001000000000014,"cp":6176.03},{"date":"2024-09-15T16:00:00.000Z","stockId":1001000000000014,"cp":6090.16},{"date":"2024-09-12T16:00:00.000Z","stockId":1001000000000014,"cp":6071.52},{"date":"2024-09-11T16:00:00.000Z","stockId":1001000000000014,"cp":6017.53},{"date":"2024-09-10T16:00:00.000Z","stockId":1001000000000014,"cp":5982.55},{"date":"2024-09-09T16:00:00.000Z","stockId":1001000000000014,"cp":6026.34},{"date":"2024-09-08T16:00:00.000Z","stockId":1001000000000014,"cp":6002.91},{"date":"2024-09-04T16:00:00.000Z","stockId":1001000000000014,"cp":6105.54},{"date":"2024-09-03T16:00:00.000Z","stockId":1001000000000014,"cp":6133.98},{"date":"2024-09-02T16:00:00.000Z","stockId":1001000000000014,"cp":6203.55},{"date":"2024-09-01T16:00:00.000Z","stockId":1001000000000014,"cp":6211.61},{"date":"2024-08-29T16:00:00.000Z","stockId":1001000000000014,"cp":6331.14},{"date":"2024-08-28T16:00:00.000Z","stockId":1001000000000014,"cp":6247.13},{"date":"2024-08-27T16:00:00.000Z","stockId":1001000000000014,"cp":6225.99},{"date":"2024-08-26T16:00:00.000Z","stockId":1001000000000014,"cp":6306.36},{"date":"2024-08-25T16:00:00.000Z","stockId":1001000000000014,"cp":6278.63},{"date":"2024-08-22T16:00:00.000Z","stockId":1001000000000014,"cp":6219.24},{"date":"2024-08-21T16:00:00.000Z","stockId":1001000000000014,"cp":6224.24},{"date":"2024-08-20T16:00:00.000Z","stockId":1001000000000014,"cp":6141.78},{"date":"2024-08-19T16:00:00.000Z","stockId":1001000000000014,"cp":6195.58},{"date":"2024-08-18T16:00:00.000Z","stockId":1001000000000014,"cp":6225.86},{"date":"2024-08-15T16:00:00.000Z","stockId":1001000000000014,"cp":6161.9},{"date":"2024-08-14T16:00:00.000Z","stockId":1001000000000014,"cp":6035.27},{"date":"2024-08-13T16:00:00.000Z","stockId":1001000000000014,"cp":6025.16},{"date":"2024-08-12T16:00:00.000Z","stockId":1001000000000014,"cp":6049.41},{"date":"2024-08-11T16:00:00.000Z","stockId":1001000000000014,"cp":6029.66},{"date":"2024-08-08T16:00:00.000Z","stockId":1001000000000014,"cp":6017.85},{"date":"2024-08-07T16:00:00.000Z","stockId":1001000000000014,"cp":5941.47},{"date":"2024-08-06T16:00:00.000Z","stockId":1001000000000014,"cp":5933.17},{"date":"2024-08-05T16:00:00.000Z","stockId":1001000000000014,"cp":5852.61},{"date":"2024-08-04T16:00:00.000Z","stockId":1001000000000014,"cp":5876.64},{"date":"2024-08-01T16:00:00.000Z","stockId":1001000000000014,"cp":5974.85},{"date":"2024-07-31T16:00:00.000Z","stockId":1001000000000014,"cp":6086.4},{"date":"2024-07-30T16:00:00.000Z","stockId":1001000000000014,"cp":6107.16},{"date":"2024-07-29T16:00:00.000Z","stockId":1001000000000014,"cp":5986.69},{"date":"2024-07-28T16:00:00.000Z","stockId":1001000000000014,"cp":6080.56},{"date":"2024-07-25T16:00:00.000Z","stockId":1001000000000014,"cp":6010.64},{"date":"2024-07-24T16:00:00.000Z","stockId":1001000000000014,"cp":6016.51},{"date":"2024-07-23T16:00:00.000Z","stockId":1001000000000014,"cp":6142.32},{"date":"2024-07-22T16:00:00.000Z","stockId":1001000000000014,"cp":6194.69},{"date":"2024-07-21T16:00:00.000Z","stockId":1001000000000014,"cp":6253.94},{"date":"2024-07-18T16:00:00.000Z","stockId":1001000000000014,"cp":6165.04},{"date":"2024-07-17T16:00:00.000Z","stockId":1001000000000014,"cp":6306.8},{"date":"2024-07-16T16:00:00.000Z","stockId":1001000000000014,"cp":6297.49},{"date":"2024-07-15T16:00:00.000Z","stockId":1001000000000014,"cp":6316.53},{"date":"2024-07-14T16:00:00.000Z","stockId":1001000000000014,"cp":6421.67},{"date":"2024-07-11T16:00:00.000Z","stockId":1001000000000014,"cp":6532.63},{"date":"2024-07-10T16:00:00.000Z","stockId":1001000000000014,"cp":6371.78},{"date":"2024-07-09T16:00:00.000Z","stockId":1001000000000014,"cp":6251.18},{"date":"2024-07-08T16:00:00.000Z","stockId":1001000000000014,"cp":6275.64},{"date":"2024-07-07T16:00:00.000Z","stockId":1001000000000014,"cp":6284.73},{"date":"2024-07-04T16:00:00.000Z","stockId":1001000000000014,"cp":6382.27},{"date":"2024-07-03T16:00:00.000Z","stockId":1001000000000014,"cp":6470.86},{"date":"2024-07-02T16:00:00.000Z","stockId":1001000000000014,"cp":6455.7},{"date":"2024-07-01T16:00:00.000Z","stockId":1001000000000014,"cp":6374.91},{"date":"2024-06-27T16:00:00.000Z","stockId":1001000000000014,"cp":6331.86},{"date":"2024-06-26T16:00:00.000Z","stockId":1001000000000014,"cp":6324.05},{"stockId":1001000000000014,"date":"2024-06-25T16:00:00.000Z","cp":6477.24},{"stockId":1001000000000014,"date":"2024-06-24T16:00:00.000Z","cp":6464.49},{"stockId":1001000000000014,"date":"2024-06-23T16:00:00.000Z","cp":6441.16},{"stockId":1001000000000014,"date":"2024-06-20T16:00:00.000Z","cp":6439.82},{"stockId":1001000000000014,"date":"2024-06-19T16:00:00.000Z","cp":6556.1},{"stockId":1001000000000014,"date":"2024-06-18T16:00:00.000Z","cp":6587.77},{"stockId":1001000000000014,"date":"2024-06-17T16:00:00.000Z","cp":6368.1},{"stockId":1001000000000014,"date":"2024-06-16T16:00:00.000Z","cp":6373.48},{"stockId":1001000000000014,"date":"2024-06-13T16:00:00.000Z","cp":6374.66},{"stockId":1001000000000014,"date":"2024-06-12T16:00:00.000Z","cp":6421.81},{"stockId":1001000000000014,"date":"2024-06-11T16:00:00.000Z","cp":6359.36},{"stockId":1001000000000014,"date":"2024-06-10T16:00:00.000Z","cp":6452.06},{"stockId":1001000000000014,"date":"2024-06-06T16:00:00.000Z","cp":6510.37},{"stockId":1001000000000014,"date":"2024-06-05T16:00:00.000Z","cp":6555.06},{"stockId":1001000000000014,"date":"2024-06-04T16:00:00.000Z","cp":6542.47},{"stockId":1001000000000014,"date":"2024-06-03T16:00:00.000Z","cp":6554.32},{"stockId":1001000000000014,"date":"2024-06-02T16:00:00.000Z","cp":6531.99},{"stockId":1001000000000014,"date":"2024-05-30T16:00:00.000Z","cp":6392.58},{"stockId":1001000000000014,"date":"2024-05-29T16:00:00.000Z","cp":6462.95},{"stockId":1001000000000014,"date":"2024-05-28T16:00:00.000Z","cp":6557.48},{"stockId":1001000000000014,"date":"2024-05-27T16:00:00.000Z","cp":6686.13},{"stockId":1001000000000014,"date":"2024-05-26T16:00:00.000Z","cp":6688.13},{"stockId":1001000000000014,"date":"2024-05-23T16:00:00.000Z","cp":6605.24}]}