window.pageData = {"fund":{"_id":3000000025491,"name":"平安中证卫星产业指数型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"025491","tickerId":25491,"shortName":"平安中证卫星产业指数C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2025-09-25T16:00:00.000Z","fundCollectionId":4000050640000,"pinyin":"pazzwxcyzsxzqtzjj","followedNum":9,"indexId":1000000931594,"fundCollection":{"_id":4000050640000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50640000","tickerId":50640000,"name":"平安基金管理有限公司"},"index":{"_id":1000000931594,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931594","tickerId":931594,"name":"卫星产业","rebalancingFrequency":"semi-annually","totalReturnIndexId":1000931594101},"managers":[{"_id":7002324237180,"name":"翁欣","gender":"f","educationCode":"001002","resume":"翁欣：女，哥伦比亚大学金融数学专业硕士，曾担任华泰柏瑞基金管理有限公司指数投资部研究员。2023年5月加入平安基金管理有限公司，任ETF指数投资中心高级研究员。现担任平安中证港股通医药卫生综合交易型开放式指数证券投资基金（2023-12-15至今）、平安中证医药及医疗器械创新指数型发起式证券投资基金（2023-12-27至今）、平安中证医药及医疗器械创新交易型开放式指数证券投资基金（2023-12-27至今）、平安中证畜牧养殖交易型开放式指数证券投资基金（2023-12-27至今）、平安中证港股通医药卫生综合交易型开放式指数证券投资基金联接基金（2023-12-27至今）、平安MSCI中国A股低波动交易型开放式指数证券投资基金（2024-04-18至今）、平安中证A50交易型开放式指数证券投资基金联接基金（2024-04-23至今）、平安上证红利低波动指数型证券投资基金（2024-04-25至今）、平安中证5-10年期国债活跃券交易型开放式指数证券投资基金（2024-07-30至今）、平安中债-0-3年国开行债券交易型开放式指数证券投资基金（2024-07-30至今）、平安港股通恒生中国企业交易型开放式指数证券投资基金（2024-07-30至今）基金经理。","tickerId":2324237180,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20923656","exchange":"fm","cnInfoCode":"db20923656","lastUpdated":"2025-06-06T15:10:03.239Z","followedNum":0,"currency":"CNY","workingDate":"2023-12-14T16:00:00.000Z","fundCompanyId":4000050640000,"fundManagerSecondLevel":"company","pinyin":"wx","appointmentDate":"2025-09-22T16:00:00.000Z"},{"_id":7130818256980,"name":"马浩然","gender":"m","educationCode":"001002","resume":"马浩然：男，复旦大学金融学硕士，曾任海通证券股份有限公司零售分析师、东吴证券股份有限公司策略分析师、国泰海通证券股份有限公司资深策略分析师。2025年6月加入平安基金管理有限公司，现担任平安中证新能源汽车产业交易型开放式指数证券投资基金、平安中证新材料主题交易型开放式指数证券投资基金、平安中证光伏产业交易型开放式指数证券投资基金、平安中证光伏产业指数型发起式证券投资基金、平安中证新能源汽车产业交易型开放式指数证券投资基金发起式联接基金、平安中证汽车零部件主题交易型开放式指数证券投资基金、平安中证汽车零部件主题交易型开放式指数证券投资基金发起式联接基金基金经理。","tickerId":130818256980,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020572","exchange":"fm","cnInfoCode":"j101020572","followedNum":0,"currency":"CNY","lastUpdated":"2025-10-22T23:33:13.654Z","workingDate":"2025-10-19T16:00:00.000Z","fundCompanyId":4000050640000,"fundManagerSecondLevel":"company","pinyin":"mhr","appointmentDate":"2025-11-18T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000025491,"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":375214},"fpr":{"stockId":3000000025491,"type":"fpr","f_cagr_p_r_fs_ssc":5765,"f_cagr_p_r_fs_ssrp":0.3393476752255378,"f_p_r_m1_ssc":5709,"f_p_r_m1_ssrp":0.9542747021723896,"f_p_r_m3_ssc":5570,"f_p_r_m3_ssrp":0.9642664751301849,"f_p_r_fys_ssc":5570,"f_p_r_fys_ssrp":0.9642664751301849,"f_p_r_m6_ssc":5257,"f_p_r_m6_ssrp":0.07686453576864535},"fp":{"stockId":3000000025491,"type":"fp","last_data_date":"2026-04-02T16:00:00.000Z","f_cagr_p_r_fs":0.10751075107510788,"f_p_r_m1":-0.12403100775193776,"f_p_r_m3":-0.14108430931513216,"f_p_r_fys":-0.14108430931513216,"f_p_r_m6":0.10762152430486127},"ff":{"stockId":3000000025491,"type":"ff","f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000025491,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":1.1074,"f_nv_cr":-0.011691209281570747},"f_as":{"stockId":3000000025491,"type":"f_as","f_tas":2035470111.1783998,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000025490,"__csrcFundId":15740,"stockCode":"025490","masterFundShortName":"平安中证卫星产业指数","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":25490,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"平安中证卫星产业指数A","lastUpdated":"2026-04-03T17:15:47.781Z","name":"平安中证卫星产业指数型证券投资基金","pinyin":"pazzwxcyzsxzqtzjj","fundCollectionId":4000050640000,"followedNum":1,"__indexSourceEastMoney":1,"setUpAssetScale":247905261.46,"setUpDate":"2025-09-22T16:00:00.000Z","setUpShares":247905261.46,"__indexSourceCsi":1,"inceptionDate":"2025-09-25T16:00:00.000Z","indexFundFlag":1,"indexId":1000000931594},{"_id":3000000026544,"name":"平安中证卫星产业指数型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"026544","tickerId":26544,"shortName":"平安中证卫星产业指数E","currency":"CNY","__csrcFundId":15740,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-03T17:14:34.094Z","inceptionDate":"2026-01-05T16:00:00.000Z","pinyin":"pazzwxcyzsxzqtzjj","fundCollectionId":4000050640000,"__indexSourceEastMoney":1,"indexId":1000000931594}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000025490,"stockId":600118,"holdings":2812731,"marketCap":267068808,"netValueRatio":0.122,"declarationDate":"2026-01-14T16:00:00.000Z","quarterlyChange":1.5669099756690992,"stock":{"stockCode":"600118","exchange":"sh","stockType":"company","tickerId":600118,"name":"中国卫星"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000025490,"stockId":600879,"holdings":11384402,"marketCap":242715450,"netValueRatio":0.1109,"declarationDate":"2026-01-14T16:00:00.000Z","quarterlyChange":0.826906598114824,"stock":{"stockCode":"600879","exchange":"sh","stockType":"company","tickerId":600879,"name":"航天电子"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000025490,"stockId":601698,"holdings":4060255,"marketCap":145072911,"netValueRatio":0.0663,"declarationDate":"2026-01-14T16:00:00.000Z","quarterlyChange":0.6766776161426553,"stock":{"stockCode":"601698","exchange":"sh","stockType":"company","tickerId":601698,"name":"中国卫通"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000025490,"stockId":688568,"holdings":2056634,"marketCap":121341406,"netValueRatio":0.0554,"declarationDate":"2026-01-14T16:00:00.000Z","quarterlyChange":0.3550757923748278,"stock":{"stockCode":"688568","tickerId":688568,"exchange":"sh","stockType":"company","name":"中科星图"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000025490,"stockId":688270,"holdings":879643,"marketCap":107378021,"netValueRatio":0.0491,"declarationDate":"2026-01-14T16:00:00.000Z","quarterlyChange":0.869372128637061,"stock":{"stockCode":"688270","tickerId":688270,"exchange":"sh","stockType":"company","name":"臻镭科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000025490,"stockId":300627,"holdings":2801774,"marketCap":97809930,"netValueRatio":0.0447,"declarationDate":"2026-01-14T16:00:00.000Z","quarterlyChange":-0.014676827547275728,"stock":{"stockCode":"300627","exchange":"sz","stockType":"company","tickerId":300627,"name":"华测导航"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000025490,"stockId":2151,"holdings":1992900,"marketCap":90537447,"netValueRatio":0.0414,"declarationDate":"2026-01-14T16:00:00.000Z","quarterlyChange":0.5183823529411777,"stock":{"stockCode":"002151","exchange":"sz","stockType":"company","tickerId":2151,"name":"北斗星通"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000025490,"stockId":688375,"holdings":910190,"marketCap":84747790,"netValueRatio":0.0387,"declarationDate":"2026-01-14T16:00:00.000Z","quarterlyChange":0.21395045632333742,"stock":{"name":"国博电子","exchange":"sh","stockType":"company","stockCode":"688375","tickerId":688375}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000025490,"stockId":600435,"holdings":5384559,"marketCap":83029899,"netValueRatio":0.0379,"declarationDate":"2026-01-14T16:00:00.000Z","quarterlyChange":0.033512064343164116,"stock":{"stockCode":"600435","exchange":"sh","stockType":"company","tickerId":600435,"name":"北方导航"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000025490,"stockId":300593,"holdings":2249283,"marketCap":66938662,"netValueRatio":0.0306,"declarationDate":"2026-01-14T16:00:00.000Z","quarterlyChange":0.32620320855615126,"stock":{"stockCode":"300593","exchange":"sz","stockType":"company","tickerId":300593,"name":"新雷能"}}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-26T16:00:00.000Z","managers":[{"name":"翁欣","d":"平安中证卫星产业指数型证券投资基金基金经理","wy":5,"md":"翁欣女士，哥伦比亚大学金融数学专业硕士，曾担任华泰柏瑞基金管理有限公司指数投资部研究员。2023年5月加入平安基金管理有限公司，任ETF指数投资中心高级研究员，现任平安中证港股通医药卫生综合交易型开放式指数证券投资基金、平安中证医药及医疗器械创新交易型开放式指数证券投资基金、平安中证港股通医药卫生综合交易型开放式指数证券投资基金联接基金、平安中证畜牧养殖交易型开放式指数证券投资基金、平安中证A50交易型开放式指数证券投资基金联接基金、平安港股通恒生中国企业交易型开放式指数证券投资基金、平安中证汽车零部件主题交易型开放式指数证券投资基金发起式联接基金、平安恒生港股通科技主题指数型发起式证券投资基金、平安中证卫星产业指数型证券投资基金、平安恒生港股通中国央企红利交易型开放式指数证券投资基金基金经理。","ad":"2025-09-22T16:00:00.000Z"},{"name":"马浩然","d":"平安中证卫星产业指数型证券投资基金基金经理","wy":5,"md":"马浩然先生，复旦大学金融学硕士，曾任海通证券股份有限公司零售分析师、东吴证券股份有限公司策略分析师、国泰海通证券股份有限公司资深策略分析师。2025年6月加入平安基金管理有限公司，现担任平安中证新能源汽车产业交易型开放式指数证券投资基金、平安中证新材料主题交易型开放式指数证券投资基金、平安中证光伏产业交易型开放式指数证券投资基金、平安中证光伏产业指数型发起式证券投资基金、平安中证新能源汽车产业交易型开放式指数证券投资基金发起式联接基金、平安中证汽车零部件主题交易型开放式指数证券投资基金、平安中证汽车零部件主题交易型开放式指数证券投资基金发起式联接基金、平安中证卫星产业指数型证券投资基金、平安中证通用航空主题交易型开放式指数证券投资基金基金经理。","ad":"2025-11-18T16:00:00.000Z"}]}}},"index":{"_id":1000000931594,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"931594","csiCode":"931594","tickerId":931594,"source":"csi","fsTableType":"non_financial","currency":"CNY","oldStockCodes":null,"constituentsMarkets":["a"],"name":"卫星产业","followedNum":143,"insertedDate":"2025-09-17T09:53:11.023Z","lastUpdated":"2025-09-18T04:30:23.388Z","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931594factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931594_Index_Methodology_cn.pdf","basicDate":"2015-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证卫星产业指数选取50只业务涉及卫星制造、卫星发射、卫星通信、卫星导航、卫星遥感等领域的上市公司证券作为指数样本，反映卫星产业上市公司证券的整体表现。","fullName":"中证卫星产业指数","launchDate":"2020-12-21T16:00:00.000Z","rebalancingFrequency":"semi-annually","hotSpots":[],"series":"thematic","totalReturnIndexId":1000931594101,"pinyin":"wxcy","memoNum":10},"managerEmploymentList":[{"_id":"69cfd3b15af41ca194a8f420","stockId":3000000025491,"source":"cn_info","declarationDate":"2025-09-23T16:00:00.000Z","appointmentDate":"2025-09-22T16:00:00.000Z","isEmployed":true,"managerId":7002324237180,"manager":{"_id":7002324237180,"name":"翁欣","tickerId":2324237180,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20923656","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000025491,"name":"平安中证卫星产业指数型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"025491","tickerId":25491,"shortName":"平安中证卫星产业指数C","currency":"CNY","exchange":"jj","inceptionDate":"2025-09-25T16:00:00.000Z","followedNum":9},"fundHotMetrics":{"stockId":3000000025491,"type":"f_as","f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006,"f_tas":2035470111.1783998,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":0,"employedMonths":6,"managerYearStartProfit":-0.1411,"managerCagr":0.1075,"managerTotalProfit":0.1075,"indexYearStartProfit":-0.065,"indexCagr":0.3438,"indexTotalProfit":0.3438},{"_id":"69cfd3b15af41ca194a8f421","stockId":3000000025491,"source":"cn_info","declarationDate":"2025-11-20T16:00:00.000Z","appointmentDate":"2025-11-18T16:00:00.000Z","isEmployed":true,"managerId":7130818256980,"manager":{"_id":7130818256980,"name":"马浩然","tickerId":130818256980,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020572","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000025491,"name":"平安中证卫星产业指数型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"025491","tickerId":25491,"shortName":"平安中证卫星产业指数C","currency":"CNY","exchange":"jj","inceptionDate":"2025-09-25T16:00:00.000Z","followedNum":9},"fundHotMetrics":{"stockId":3000000025491,"type":"f_as","f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006,"f_tas":2035470111.1783998,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":0,"employedMonths":4,"managerYearStartProfit":-0.1411,"managerCagr":0.1576,"managerTotalProfit":0.1576,"indexYearStartProfit":-0.065,"indexCagr":0.3663,"indexTotalProfit":0.3663}],"influencesList":[],"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":1.1074},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":1.1205},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":1.1494},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":1.1519},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":1.1517},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":1.1276},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":1.127},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":1.1427},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":1.1308},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":1.112},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":1.1716},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":1.206},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":1.2239},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":1.1828},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":1.2205},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":1.2268},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":1.2624},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":1.288},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":1.3111},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":1.2888},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":1.2966},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":1.2963},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":1.2783},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":1.2642},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":1.376},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":1.3264},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":1.3129},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":1.2938},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":1.2631},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":1.2652},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":1.2779},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":1.2804},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":1.2955},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":1.3177},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":1.2863},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":1.3064},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":1.3342},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":1.3578},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":1.3017},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":1.328},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":1.3444},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":1.3633},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":1.3906},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":1.3817},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":1.4865},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":1.3697},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":1.3255},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":1.3361},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":1.3951},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":1.3878},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":1.3995},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":1.5264},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":1.5282},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":1.5848},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":1.4739},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":1.4234},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":1.3913},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":1.3964},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":1.3302},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":1.2893},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":1.2218},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":1.2275},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":1.213},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":1.1865},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":1.1515},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":1.1179},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":1.1553},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":1.1415},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":1.1315},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":1.1013},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":1.1058},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":1.0997},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":1.0831},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":1.0687},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":1.0563},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":1.0403},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":1.0447},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":1.0294},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":0.9997},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":0.9778},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":0.9913},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":0.9939},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":0.9793},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":0.9597},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":0.9597},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":0.9727},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":0.9617},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":0.9265},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":0.9526},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":0.9566},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":0.9608},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":0.9743},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":0.9675},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":0.9862},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":0.9835},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":0.978},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":0.9917},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":0.9825},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":0.9751},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":0.9673},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":0.9724},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":0.9926},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":0.9841},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":1.0005},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":1.0057},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":0.9989},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":1.0003},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":0.9992},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":0.9992},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":0.9993},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":0.9994},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":0.9996},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":0.9998},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000025491,"lxr_nv_fc":0.9999}],"priceMetricsList":[{"date":"2026-04-02T16:00:00.000Z","stockId":1000000931594,"cp":1055.62},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000931594,"cp":1068.79},{"stockId":1000000931594,"date":"2026-03-31T16:00:00.000Z","cp":1097.76},{"stockId":1000000931594,"date":"2026-03-30T16:00:00.000Z","cp":1100.31},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000931594,"cp":1100.12},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000931594,"cp":1075.84},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000931594,"cp":1075.19},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000931594,"cp":1090.71},{"stockId":1000000931594,"date":"2026-03-23T16:00:00.000Z","cp":1079.02},{"stockId":1000000931594,"date":"2026-03-22T16:00:00.000Z","cp":1060.36},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000931594,"cp":1119.69},{"stockId":1000000931594,"date":"2026-03-18T16:00:00.000Z","cp":1154.24},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000931594,"cp":1172.24},{"stockId":1000000931594,"date":"2026-03-16T16:00:00.000Z","cp":1130.58},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000931594,"cp":1168.71},{"stockId":1000000931594,"date":"2026-03-12T16:00:00.000Z","cp":1175.21},{"stockId":1000000931594,"date":"2026-03-11T16:00:00.000Z","cp":1211.64},{"stockId":1000000931594,"date":"2026-03-10T16:00:00.000Z","cp":1237.74},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000931594,"cp":1261.17},{"stockId":1000000931594,"date":"2026-03-08T16:00:00.000Z","cp":1238.37},{"stockId":1000000931594,"date":"2026-03-05T16:00:00.000Z","cp":1246.49},{"stockId":1000000931594,"date":"2026-03-04T16:00:00.000Z","cp":1246.18},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000931594,"cp":1227.35},{"stockId":1000000931594,"date":"2026-03-02T16:00:00.000Z","cp":1212.36},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000931594,"cp":1324.16},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000931594,"cp":1273.95},{"stockId":1000000931594,"date":"2026-02-25T16:00:00.000Z","cp":1260.19},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000931594,"cp":1240.8},{"stockId":1000000931594,"date":"2026-02-23T16:00:00.000Z","cp":1209.8},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000931594,"cp":1211.6},{"stockId":1000000931594,"date":"2026-02-11T16:00:00.000Z","cp":1224.31},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000931594,"cp":1226.78},{"stockId":1000000931594,"date":"2026-02-09T16:00:00.000Z","cp":1242},{"stockId":1000000931594,"date":"2026-02-08T16:00:00.000Z","cp":1264.58},{"stockId":1000000931594,"date":"2026-02-05T16:00:00.000Z","cp":1232.63},{"stockId":1000000931594,"date":"2026-02-04T16:00:00.000Z","cp":1252.97},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000931594,"cp":1281.28},{"stockId":1000000931594,"date":"2026-02-02T16:00:00.000Z","cp":1305.15},{"stockId":1000000931594,"date":"2026-02-01T16:00:00.000Z","cp":1248.54},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000931594,"cp":1275.13},{"stockId":1000000931594,"date":"2026-01-28T16:00:00.000Z","cp":1291.85},{"stockId":1000000931594,"date":"2026-01-27T16:00:00.000Z","cp":1311.25},{"stockId":1000000931594,"date":"2026-01-26T16:00:00.000Z","cp":1339.02},{"stockId":1000000931594,"date":"2026-01-25T16:00:00.000Z","cp":1329.68},{"stockId":1000000931594,"date":"2026-01-22T16:00:00.000Z","cp":1435.08},{"stockId":1000000931594,"date":"2026-01-21T16:00:00.000Z","cp":1315.56},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000931594,"cp":1271.45},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000931594,"cp":1282.74},{"stockId":1000000931594,"date":"2026-01-18T16:00:00.000Z","cp":1340.74},{"stockId":1000000931594,"date":"2026-01-15T16:00:00.000Z","cp":1332.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000931594,"cp":1343.62},{"stockId":1000000931594,"date":"2026-01-13T16:00:00.000Z","cp":1454.77},{"stockId":1000000931594,"date":"2026-01-12T16:00:00.000Z","cp":1453.51},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000931594,"cp":1530.15},{"stockId":1000000931594,"date":"2026-01-08T16:00:00.000Z","cp":1387.49},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000931594,"cp":1309.87},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000931594,"cp":1245.16},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000931594,"cp":1251.62},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000931594,"cp":1171.6},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000931594,"cp":1128.96},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000931594,"cp":1062.71},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000931594,"cp":1068.64},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000931594,"cp":1049.64},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000931594,"cp":1010.34},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000931594,"cp":954.62},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000931594,"cp":909.9},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000931594,"cp":949.23},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000931594,"cp":935.73},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000931594,"cp":926.23},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000931594,"cp":896.9},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000931594,"cp":901.44},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000931594,"cp":895.62},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000931594,"cp":879.24},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000931594,"cp":865.3},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000931594,"cp":854.4},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000931594,"cp":840.97},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000931594,"cp":844.45},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000931594,"cp":833.31},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000931594,"cp":809.43},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000931594,"cp":790.7664},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000931594,"cp":802.9041},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000931594,"cp":805.15},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000931594,"cp":792.5},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000931594,"cp":775.32},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000931594,"cp":775.29},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000931594,"cp":786.38},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000931594,"cp":776.97},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000931594,"cp":747.17},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000931594,"cp":769.25},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000931594,"cp":772.61},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000931594,"cp":776.2},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000931594,"cp":787.78},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000931594,"cp":781.86},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000931594,"cp":797.89},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000931594,"cp":795.6},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000931594,"cp":790.97},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000931594,"cp":802.97},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000931594,"cp":794.66},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000931594,"cp":788.23},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000931594,"cp":781.36},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000931594,"cp":785.73},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000931594,"cp":803.24},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000931594,"cp":795.84},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000931594,"cp":809.79},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000931594,"cp":815.46},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000931594,"cp":805.41},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000931594,"cp":806.03},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000931594,"cp":790.85},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000931594,"cp":764.18},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000931594,"cp":767.91},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000931594,"cp":776.78},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000931594,"cp":771.33},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000931594,"cp":760.39},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000931594,"cp":788.31},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000931594,"cp":806.5},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000931594,"cp":794.41},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000931594,"cp":810.36},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000931594,"cp":804.86},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000931594,"cp":826.58},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000931594,"cp":812.61},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000931594,"cp":789.81},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000931594,"cp":785.54},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000931594,"cp":798.7},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000931594,"cp":792.82},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000931594,"cp":782.47},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000931594,"cp":791.35},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000931594,"cp":784.08},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000931594,"cp":785.98},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000931594,"cp":792.85},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000931594,"cp":790.46},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000931594,"cp":786.3},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000931594,"cp":794.48},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000931594,"cp":794.81},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000931594,"cp":776.52},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000931594,"cp":769.96},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000931594,"cp":785.44},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000931594,"cp":764.1},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000931594,"cp":748.67},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000931594,"cp":774.88},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000931594,"cp":810.51},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000931594,"cp":844.57},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000931594,"cp":857.91},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000931594,"cp":850.3},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000931594,"cp":814.91},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000931594,"cp":827.63},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000931594,"cp":829.39},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000931594,"cp":798.76},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000931594,"cp":781.63},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000931594,"cp":791.46},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000931594,"cp":780.45},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000931594,"cp":779.23},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000931594,"cp":765.64},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000931594,"cp":754.29},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000931594,"cp":772.7},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000931594,"cp":761.8},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000931594,"cp":771.07},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000931594,"cp":760.96},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000931594,"cp":760.41},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000931594,"cp":761.18},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000931594,"cp":751.03},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000931594,"cp":741.29},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000931594,"cp":716.32},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000931594,"cp":722.77},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000931594,"cp":728.94},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000931594,"cp":732.76},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000931594,"cp":721.29},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000931594,"cp":709.91},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000931594,"cp":706.41},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000931594,"cp":695.73},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000931594,"cp":697.38},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000931594,"cp":697.01},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000931594,"cp":695.37},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000931594,"cp":693.4},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000931594,"cp":681.98},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000931594,"cp":680.53},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000931594,"cp":684.64},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000931594,"cp":688.67},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000931594,"cp":684.61},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000931594,"cp":688.33},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000931594,"cp":694.21},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000931594,"cp":686.26},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000931594,"cp":686.27},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000931594,"cp":696.46},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000931594,"cp":688.88},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000931594,"cp":701.02},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000931594,"cp":708.04},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000931594,"cp":685.55},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000931594,"cp":680.63},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000931594,"cp":677.35},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000931594,"cp":660.88},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000931594,"cp":652.61},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000931594,"cp":640.95},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000931594,"cp":648.2},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000931594,"cp":654.5},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000931594,"cp":651.59},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000931594,"cp":651.17},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000931594,"cp":646.46},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000931594,"cp":645.09},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000931594,"cp":651},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000931594,"cp":648.73},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000931594,"cp":659.34},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000931594,"cp":656.18},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000931594,"cp":659.08},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000931594,"cp":652.14},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000931594,"cp":653.82},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000931594,"cp":650.37},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000931594,"cp":652.34},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000931594,"cp":639.19},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000931594,"cp":642.36},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000931594,"cp":642.25},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000931594,"cp":634.51},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000931594,"cp":645.39},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000931594,"cp":650.11},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000931594,"cp":648.91},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000931594,"cp":648.12},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000931594,"cp":639.99},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000931594,"cp":641.14},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000931594,"cp":654.99},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000931594,"cp":660.67},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000931594,"cp":674.58},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000931594,"cp":654.21},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000931594,"cp":664.36},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000931594,"cp":653.65},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000931594,"cp":641.08},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000931594,"cp":626.84},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000931594,"cp":619.38},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000931594,"cp":619.44},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000931594,"cp":623.28},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000931594,"cp":622.66},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000931594,"cp":630.58},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000931594,"cp":626.99},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000931594,"cp":630.36},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000931594,"cp":619.94},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000931594,"cp":621.05},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000931594,"cp":623.25},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000931594,"cp":630.48},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000931594,"cp":638.8},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000931594,"cp":643.56},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000931594,"cp":624.45},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000931594,"cp":616.6},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000931594,"cp":586.11},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000931594,"cp":576.95},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000931594,"cp":650.95},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000931594,"cp":657.26},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000931594,"cp":659.87},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000931594,"cp":655.6},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000931594,"cp":659.07},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000931594,"cp":664.89},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000931594,"cp":666.17},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000931594,"cp":666.67},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000931594,"cp":668.39},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000931594,"cp":682.18},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000931594,"cp":695.68},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000931594,"cp":693.38},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000931594,"cp":699.78},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000931594,"cp":702.2},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000931594,"cp":704.77},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000931594,"cp":702.78},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000931594,"cp":710.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000931594,"cp":715.06},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000931594,"cp":700.55},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000931594,"cp":700.6},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000931594,"cp":697.87},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000931594,"cp":683.5},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000931594,"cp":672.59},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000931594,"cp":649.76},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000931594,"cp":647.9},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000931594,"cp":678.69},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000931594,"cp":692.06},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000931594,"cp":686.78},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000931594,"cp":680.22},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000931594,"cp":676.56},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000931594,"cp":666.51},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000931594,"cp":654.79},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000931594,"cp":633.61},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000931594,"cp":654.47},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000931594,"cp":654.44},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000931594,"cp":649.75},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000931594,"cp":665.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000931594,"cp":657},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000931594,"cp":659.34},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000931594,"cp":646.62},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000931594,"cp":639.78},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000931594,"cp":613.84},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000931594,"cp":598.98},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000931594,"cp":606.62},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000931594,"cp":596.86},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000931594,"cp":602.03},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000931594,"cp":610.9},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000931594,"cp":607.51},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000931594,"cp":605.09},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000931594,"cp":595.91},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000931594,"cp":596.71},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000931594,"cp":607.59},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000931594,"cp":583.9},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000931594,"cp":579.49},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000931594,"cp":591.45},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000931594,"cp":583.49},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000931594,"cp":589.21},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000931594,"cp":580.11},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000931594,"cp":584.27},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000931594,"cp":606.94},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000931594,"cp":630.55},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000931594,"cp":652.95},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000931594,"cp":658.18},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000931594,"cp":660.12},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000931594,"cp":648.73},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000931594,"cp":658.23},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000931594,"cp":654.73},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000931594,"cp":672.65},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000931594,"cp":666.05},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000931594,"cp":664.34},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000931594,"cp":651.9},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000931594,"cp":673.23},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000931594,"cp":687.08},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000931594,"cp":706.19},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000931594,"cp":701.1},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000931594,"cp":693.04},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000931594,"cp":673.07},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000931594,"cp":682.3},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000931594,"cp":678.98},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000931594,"cp":670.16},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000931594,"cp":681.48},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000931594,"cp":689.79},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000931594,"cp":682.95},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000931594,"cp":670.41},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000931594,"cp":672.34},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000931594,"cp":638.85},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000931594,"cp":643.53},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000931594,"cp":649.72},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000931594,"cp":684.89},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000931594,"cp":685.11},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000931594,"cp":672.96},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000931594,"cp":653.7},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000931594,"cp":676.53},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000931594,"cp":702.29},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000931594,"cp":738},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000931594,"cp":735.17},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000931594,"cp":756.78},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000931594,"cp":721.34},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000931594,"cp":691.71},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000931594,"cp":683.22},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000931594,"cp":671.41},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000931594,"cp":632.34},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000931594,"cp":610.62},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000931594,"cp":644.5},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000931594,"cp":638.35},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000931594,"cp":642.4},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000931594,"cp":647.43},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000931594,"cp":644.61},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000931594,"cp":639.8},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000931594,"cp":650.79},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000931594,"cp":644.6},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000931594,"cp":661.05},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000931594,"cp":625.34},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000931594,"cp":595.41},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000931594,"cp":588.61},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000931594,"cp":593.65},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000931594,"cp":601.25},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000931594,"cp":572.56},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000931594,"cp":605.73},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000931594,"cp":614.67},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000931594,"cp":663.19},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000931594,"cp":591.47},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000931594,"cp":529.13},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000931594,"cp":501.23},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000931594,"cp":483.27},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000931594,"cp":479.6},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000931594,"cp":467.28},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000931594,"cp":462.99},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000931594,"cp":463.76},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000931594,"cp":455.18},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000931594,"cp":456.02},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000931594,"cp":462.33},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000931594,"cp":464.96},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000931594,"cp":467.93},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000931594,"cp":464.13},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000931594,"cp":467},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000931594,"cp":476.06},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000931594,"cp":471.34},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000931594,"cp":473.02},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000931594,"cp":467.65},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000931594,"cp":481.41},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000931594,"cp":472.4},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000931594,"cp":462.98},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000931594,"cp":460.42},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000931594,"cp":469.35},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000931594,"cp":469.86},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000931594,"cp":468.23},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000931594,"cp":474.11},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000931594,"cp":477.97},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000931594,"cp":486.62},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000931594,"cp":486.86},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000931594,"cp":495.12},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000931594,"cp":493.34},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000931594,"cp":498.82},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000931594,"cp":494.69},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000931594,"cp":503.94},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000931594,"cp":508.26},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000931594,"cp":527.65},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000931594,"cp":518.4},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000931594,"cp":506.28},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000931594,"cp":532.3},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000931594,"cp":537.98},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000931594,"cp":531.77},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000931594,"cp":519.78},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000931594,"cp":504.73},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000931594,"cp":502.53},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000931594,"cp":486.63},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000931594,"cp":486.92},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000931594,"cp":489.12},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000931594,"cp":505.76},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000931594,"cp":501.6},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000931594,"cp":492.54},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000931594,"cp":490.03},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000931594,"cp":496.97},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000931594,"cp":490.54},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000931594,"cp":490.26},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000931594,"cp":494.03},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000931594,"cp":483.9},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000931594,"cp":481.18},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000931594,"cp":469.48},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000931594,"cp":483.37},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000931594,"cp":482.68},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000931594,"cp":493.34},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000931594,"cp":500.41},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000931594,"cp":507.25},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000931594,"cp":510.78},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000931594,"cp":501.88},{"date":"2024-06-25T16:00:00.000Z","stockId":1000000931594,"cp":514.6},{"date":"2024-06-24T16:00:00.000Z","stockId":1000000931594,"cp":498.45},{"date":"2024-06-23T16:00:00.000Z","stockId":1000000931594,"cp":508.81},{"date":"2024-06-20T16:00:00.000Z","stockId":1000000931594,"cp":528.1},{"date":"2024-06-19T16:00:00.000Z","stockId":1000000931594,"cp":529.78},{"date":"2024-06-18T16:00:00.000Z","stockId":1000000931594,"cp":541.91},{"date":"2024-06-17T16:00:00.000Z","stockId":1000000931594,"cp":548.14},{"date":"2024-06-16T16:00:00.000Z","stockId":1000000931594,"cp":542.8},{"date":"2024-06-13T16:00:00.000Z","stockId":1000000931594,"cp":539.55},{"date":"2024-06-12T16:00:00.000Z","stockId":1000000931594,"cp":541.63},{"date":"2024-06-11T16:00:00.000Z","stockId":1000000931594,"cp":540.3},{"date":"2024-06-10T16:00:00.000Z","stockId":1000000931594,"cp":542.82},{"date":"2024-06-06T16:00:00.000Z","stockId":1000000931594,"cp":530.32},{"date":"2024-06-05T16:00:00.000Z","stockId":1000000931594,"cp":531.53},{"date":"2024-06-04T16:00:00.000Z","stockId":1000000931594,"cp":550.42},{"date":"2024-06-03T16:00:00.000Z","stockId":1000000931594,"cp":543.59},{"date":"2024-06-02T16:00:00.000Z","stockId":1000000931594,"cp":543.71},{"date":"2024-05-30T16:00:00.000Z","stockId":1000000931594,"cp":547.01},{"date":"2024-05-29T16:00:00.000Z","stockId":1000000931594,"cp":536.59},{"date":"2024-05-28T16:00:00.000Z","stockId":1000000931594,"cp":528.07},{"date":"2024-05-27T16:00:00.000Z","stockId":1000000931594,"cp":530.55},{"date":"2024-05-26T16:00:00.000Z","stockId":1000000931594,"cp":531.37},{"date":"2024-05-23T16:00:00.000Z","stockId":1000000931594,"cp":526.45},{"date":"2024-05-22T16:00:00.000Z","stockId":1000000931594,"cp":540.07},{"date":"2024-05-21T16:00:00.000Z","stockId":1000000931594,"cp":549.17},{"date":"2024-05-20T16:00:00.000Z","stockId":1000000931594,"cp":546},{"date":"2024-05-19T16:00:00.000Z","stockId":1000000931594,"cp":554.95},{"date":"2024-05-16T16:00:00.000Z","stockId":1000000931594,"cp":549.04},{"date":"2024-05-15T16:00:00.000Z","stockId":1000000931594,"cp":538.82},{"date":"2024-05-14T16:00:00.000Z","stockId":1000000931594,"cp":538.5},{"date":"2024-05-13T16:00:00.000Z","stockId":1000000931594,"cp":543.34},{"date":"2024-05-12T16:00:00.000Z","stockId":1000000931594,"cp":545.73},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000931594,"cp":558.66},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000931594,"cp":567.25},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000931594,"cp":554.59},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000931594,"cp":565.73},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000931594,"cp":550.71},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000931594,"cp":544.56},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000931594,"cp":555.01},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000931594,"cp":544.22},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000931594,"cp":535.01},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000931594,"cp":545.98},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000931594,"cp":527.64},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000931594,"cp":534.26},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000931594,"cp":527.83},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000931594,"cp":524.83},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000931594,"cp":523.13},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000931594,"cp":498.91},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000931594,"cp":526.33},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000931594,"cp":523.06},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000931594,"cp":527.19},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000931594,"cp":533.04},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000931594,"cp":546.99},{"date":"2024-04-07T16:00:00.000Z","stockId":1000000931594,"cp":544.87}]}