window.pageData = {"fund":{"_id":3000000025471,"name":"华西研究精选混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"025471","tickerId":25471,"shortName":"华西研究精选混合发起C","currency":"CNY","exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2025-09-14T16:00:00.000Z","pinyin":"hxyjjxhhxfqszqtzjj","fundCollectionId":4000052170000,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"52170000","tickerId":52170000,"name":"华西基金管理有限责任公司"},"managers":[{"name":"刘佳妍","stockType":"fund_manager","stockCode":"j101020624","exchange":"fm","tickerId":121025254440}],"hotMetrics":{"fss":{"stockId":3000000025471,"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":99},"fpr":{"stockId":3000000025471,"type":"fpr","f_cagr_p_r_fs_ssc":9321,"f_cagr_p_r_fs_ssrp":0.9847639484978541,"f_p_r_m1_ssc":9385,"f_p_r_m1_ssrp":0.012148337595907928,"f_p_r_m3_ssc":9197,"f_p_r_m3_ssrp":0.45965637233579815,"f_p_r_fys_ssc":8926,"f_p_r_fys_ssrp":0.5969747899159664,"f_p_r_m6_ssc":8971,"f_p_r_m6_ssrp":0.755964325529543},"fp":{"stockId":3000000025471,"type":"fp","last_data_date":"2026-07-23T16:00:00.000Z","f_cagr_p_r_fs":-0.19289882468973385,"f_p_r_m1":0.12498567991751619,"f_p_r_m3":-0.022204520561585173,"f_p_r_fys":-0.008581524482584868,"f_p_r_m6":-0.1253228823372231,"f_i_d":"2025-09-14T16:00:00.000Z"},"ff":{"stockId":3000000025471,"type":"ff","f_fr_d":"2026-01-09T16:00:00.000Z","f_m_fr":0.012,"f_c_fr":0.002,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000025471,"type":"f_nlacan","f_nv_d":"2026-07-23T16:00:00.000Z","f_nv":0.982,"f_nv_cr":-0.033274266587911105},"f_as":{"stockId":3000000025471,"type":"f_as","f_tas":973869.9698,"f_tas_d":"2026-06-29T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000020444,"__csrcFundId":13471,"stockCode":"020444","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":20444,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:32.972Z","status":"normal","exchange":"jj","shortName":"华西研究精选混合发起(020444)","name":"华西研究精选混合型发起式证券投资基金","fundCollectionId":4000052170000,"setUpAssetScale":27510737.54,"setUpDate":"2023-12-27T16:00:00.000Z","setUpShares":27510737.54,"inceptionDate":"2023-12-28T16:00:00.000Z","pinyin":"hxyjjxhhxfqszqtzjj","masterFundShortName":"华西研究精选混合发起"}],"shareholdings":[{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000020444,"stockId":2821,"holdings":12000,"marketCap":1944000,"netValueRatio":0.0751,"quarterlyChange":0.6224517681846384,"stock":{"stockCode":"002821","exchange":"sz","stockType":"company","tickerId":2821,"name":"凯莱英"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000020444,"stockId":300759,"holdings":59000,"marketCap":1706870,"netValueRatio":0.0659,"quarterlyChange":0.08109118086696476,"stock":{"stockCode":"300759","exchange":"sz","stockType":"company","tickerId":300759,"name":"康龙化成"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000020444,"stockId":2653,"holdings":25600,"marketCap":1698304,"netValueRatio":0.0656,"quarterlyChange":0.1922087931796097,"stock":{"stockCode":"002653","exchange":"sz","stockType":"company","tickerId":2653,"name":"海思科"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000020444,"stockId":603259,"holdings":13400,"marketCap":1668434,"netValueRatio":0.0644,"quarterlyChange":0.3089819183515621,"stock":{"stockCode":"603259","exchange":"sh","stockType":"company","tickerId":603259,"name":"药明康德"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000020444,"stockId":1000000000002162,"holdings":25500,"marketCap":1566972,"netValueRatio":0.0605,"quarterlyChange":0.17622610141313388,"stock":{"stockType":"company","exchange":"hk","stockCode":"02162","tickerId":2162,"name":"康诺亚-B"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000020444,"stockId":300692,"holdings":182620,"marketCap":1459133,"netValueRatio":0.0564,"quarterlyChange":-0.02083333333333315,"stock":{"stockCode":"300692","exchange":"sz","stockType":"company","tickerId":300692,"name":"中赋科技"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000020444,"stockId":1000000000006990,"holdings":3700,"marketCap":1401787,"netValueRatio":0.0541,"quarterlyChange":-0.04300131636682747,"stock":{"exchange":"hk","stockType":"company","stockCode":"06990","tickerId":6990,"name":"科伦博泰生物"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000020444,"stockId":688331,"holdings":10748,"marketCap":1400034,"netValueRatio":0.0541,"quarterlyChange":-0.0010736196319021118,"stock":{"name":"荣昌生物","exchange":"sh","stockType":"company","stockCode":"688331","tickerId":688331}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000020444,"stockId":300558,"holdings":21400,"marketCap":1392498,"netValueRatio":0.0538,"quarterlyChange":0.4819923501197456,"stock":{"stockCode":"300558","exchange":"sz","stockType":"company","tickerId":300558,"name":"贝达药业"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000020444,"stockId":688221,"holdings":50750,"marketCap":1136800,"netValueRatio":0.0439,"quarterlyChange":0.12846347607052921,"stock":{"stockCode":"688221","tickerId":688221,"exchange":"sh","stockType":"company","name":"前沿生物"}}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49104,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a637877bd2a263f61600642","stockId":3000000025471,"source":"cn_info","declarationDate":"2025-11-12T16:00:00.000Z","appointmentDate":"2025-11-10T16:00:00.000Z","isEmployed":true,"managerId":7121025254440,"manager":{"_id":7121025254440,"name":"刘佳妍","tickerId":121025254440,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020624","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000025471,"name":"华西研究精选混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"025471","tickerId":25471,"shortName":"华西研究精选混合发起C","currency":"CNY","exchange":"jj","inceptionDate":"2025-09-14T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000025471,"type":"f_as","f_fr_d":"2026-01-09T16:00:00.000Z","f_m_fr":0.012,"f_c_fr":0.002,"f_mac_fr":0.014,"f_tas":973869.9698,"f_tas_d":"2026-06-29T16:00:00.000Z"},"employedYears":0,"employedMonths":8,"managerYearStartProfit":-0.0086,"managerCagr":-0.0776,"managerTotalProfit":-0.0776,"indexYearStartProfit":0.0042,"indexCagr":-0.0006,"indexTotalProfit":-0.0006},{"_id":"6a637877bd2a263f61600643","stockId":3000000025471,"source":"cn_info","declarationDate":"2026-01-09T16:00:00.000Z","appointmentDate":"2025-09-14T16:00:00.000Z","departureDate":"2026-01-08T16:00:00.000Z","isEmployed":false,"managerId":7232317130010,"manager":{"_id":7232317130010,"name":"吴文庆","tickerId":232317130010,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801380854","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000025471,"name":"华西研究精选混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"025471","tickerId":25471,"shortName":"华西研究精选混合发起C","currency":"CNY","exchange":"jj","inceptionDate":"2025-09-14T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000025471,"type":"f_as","f_fr_d":"2026-01-09T16:00:00.000Z","f_m_fr":0.012,"f_c_fr":0.002,"f_mac_fr":0.014,"f_tas":973869.9698,"f_tas_d":"2026-06-29T16:00:00.000Z"},"employedYears":0,"employedMonths":3,"managerYearStartProfit":-0.0086,"managerCagr":-0.1045,"managerTotalProfit":-0.1045,"indexYearStartProfit":0.0042,"indexCagr":0.0498,"indexTotalProfit":0.0498}],"influencesList":[],"netValueList":[{"date":"2026-07-23T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":0.982},{"date":"2026-07-22T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0158},{"date":"2026-07-21T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.011},{"date":"2026-07-20T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0148},{"date":"2026-07-19T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":0.9986},{"date":"2026-07-16T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":0.971},{"date":"2026-07-15T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0557},{"date":"2026-07-14T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0705},{"date":"2026-07-13T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0181},{"date":"2026-07-12T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":0.9873},{"date":"2026-07-09T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0111},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":0.9784},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":0.9582},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":0.9913},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0211},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0172},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":0.9818},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":0.9756},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":0.9419},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":0.9426},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":0.8689},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":0.883},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":0.8729},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":0.8395},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":0.8282},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":0.829},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":0.8143},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":0.8206},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":0.8348},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":0.8345},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":0.8168},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":0.8234},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":0.8169},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":0.8121},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":0.8323},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":0.8442},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":0.8481},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":0.8569},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":0.8759},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":0.8936},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":0.8778},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":0.8996},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":0.9024},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":0.9189},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":0.9283},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":0.9374},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":0.9347},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":0.9267},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":0.9263},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":0.9407},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":0.9492},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":0.9719},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":0.9866},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":0.9934},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":0.9778},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0047},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":0.9965},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0143},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0103},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0243},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0188},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0043},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":0.9978},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0343},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0258},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0359},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0464},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0591},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0658},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0404},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0339},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0291},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0215},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0385},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0483},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0373},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0462},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0406},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":0.9947},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":0.9943},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":0.9848},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":0.958},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":0.968},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":0.9584},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":0.9337},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":0.9672},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":0.9862},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0151},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0074},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0138},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0151},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0272},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0374},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0514},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.025},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0392},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0198},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0105},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0195},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0546},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0798},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0683},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0938},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0807},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0882},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.1026},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.1072},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.1113},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0946},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0886},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0846},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0783},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0646},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0439},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0792},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0722},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0764},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0932},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.1009},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.1227},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.1087},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.1172},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.1114},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.1264},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.1421},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.1509},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.1614},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.1391},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.1013},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0895},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0715},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0638},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0329},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.029},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":0.9905},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0022},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0106},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0199},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0272},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0269},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0305},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0283},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0338},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0131},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0135},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0049},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0237},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0538},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.047},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0502},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0517},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0549},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0692},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0719},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0653},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0724},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0901},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0919},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0983},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.1014},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0821},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0688},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0398},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0726},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0669},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0842},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0896},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.1135},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.1128},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0839},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0646},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0642},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0505},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.073},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0748},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0751},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.1034},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0889},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0356},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0463},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0655},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0754},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0658},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0663},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0819},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0967},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0931},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0874},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.1094},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0938},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.0654},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.1053},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.127},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.1402},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.1605},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.1491},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.139},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.1685},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.1662},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.1577},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.1835},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.1769},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.2065},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.1978},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.2059},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000025471,"lxr_nv_fc":1.2167}],"priceMetricsList":[{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74}]}