window.pageData = {"fund":{"_id":3000000025518,"name":"东方红中证东方红红利低波动指数证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"025518","tickerId":25518,"shortName":"东方红中证东方红红利低波动指数D","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2025-09-14T16:00:00.000Z","pinyin":"dfhzzdfhhldbdzszqtzjj","fundCollectionId":4000050870000,"followedNum":2,"indexId":1000000931446,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931446","tickerId":931446,"name":"东证红利低波","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50870000","tickerId":50870000,"name":"上海东方证券资产管理有限公司"},"managers":[{"name":"徐习佳","stockType":"fund_manager","stockCode":"8801616754","exchange":"fm","tickerId":242410196570},{"name":"高原","stockType":"fund_manager","stockCode":"db20655144","exchange":"fm","tickerId":725237080}],"hotMetrics":{"fpr":{"stockId":3000000025518,"type":"fpr","f_cagr_p_r_fs_ssc":5894,"f_cagr_p_r_fs_ssrp":0.8393008654335653,"f_p_r_m1_ssc":5828,"f_p_r_m1_ssrp":0.7122018191178995,"f_p_r_m3_ssc":5700,"f_p_r_m3_ssrp":0.6941568696262502,"f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.7566498921639109,"f_p_r_m6_ssc":5388,"f_p_r_m6_ssrp":0.7948765546686467},"fp":{"stockId":3000000025518,"type":"fp","last_data_date":"2026-05-18T16:00:00.000Z","f_cagr_p_r_fs":-0.0018354012187042912,"f_p_r_m1":-0.006793776024544895,"f_p_r_m3":-0.012349266308294582,"f_p_r_fys":-0.005558806319483467,"f_p_r_m6":-0.031416969437911724},"ff":{"stockId":3000000025518,"type":"ff","f_fr_d":"2025-12-25T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000025518,"type":"f_nlacan","f_nv_d":"2026-05-18T16:00:00.000Z","f_nv":1.3596,"f_nv_cr":0.009429059321404587},"f_as":{"stockId":3000000025518,"type":"f_as","f_tas":49496847.5628,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000012708,"__csrcFundId":10386,"stockCode":"012708","shortName":"东方红中证东方红红利低波动指数(012708)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":12708,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-15T17:12:23.846Z","status":"normal","exchange":"jj","name":"东方红中证东方红红利低波动指数证券投资基金","fundCollectionId":4000050870000,"masterFundShortName":"东方红中证东方红红利低波动指数","inceptionDate":"2021-12-29T16:00:00.000Z","followedNum":320,"memoNum":19,"setUpDate":"2021-12-29T16:00:00.000Z","setUpAssetScale":383342699.11,"setUpShares":383342699.11,"pinyin":"dfhzzdfhhldbdzszqtzjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000931446},{"_id":3000000012709,"name":"东方红中证东方红红利低波动指数证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","indexFundFlag":1,"stockCode":"012709","tickerId":12709,"shortName":"东方红中证东方红红利低波动指数C","currency":"CNY","__csrcFundId":10386,"exchange":"jj","lastUpdated":"2026-05-15T17:10:58.453Z","inceptionDate":"2021-12-29T16:00:00.000Z","fundCollectionId":4000050870000,"followedNum":41,"status":"normal","setUpDate":"2021-12-29T16:00:00.000Z","setUpAssetScale":99775477.95,"setUpShares":99775477.95,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dfhzzdfhhldbdzszqtzjj","memoNum":3,"__indexSourceEastMoney":1,"indexId":1000000931446}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012708,"stockId":600642,"holdings":13187800,"marketCap":117503298,"netValueRatio":0.0166,"quarterlyChange":0.1452442159383036,"stock":{"stockCode":"600642","exchange":"sh","stockType":"company","tickerId":600642,"name":"申能股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012708,"stockId":651,"holdings":2949800,"marketCap":111561436,"netValueRatio":0.0158,"quarterlyChange":-0.036145955811960895,"stock":{"stockCode":"000651","exchange":"sz","stockType":"company","tickerId":651,"name":"格力电器"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012708,"stockId":600015,"holdings":15052600,"marketCap":110185032,"netValueRatio":0.0156,"quarterlyChange":0.08225536239048736,"stock":{"stockCode":"600015","exchange":"sh","stockType":"company","tickerId":600015,"name":"华夏银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012708,"stockId":895,"holdings":3777506,"marketCap":107281170,"netValueRatio":0.0152,"quarterlyChange":0.07291273139403032,"stock":{"stockCode":"000895","exchange":"sz","stockType":"company","tickerId":895,"name":"双汇发展"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012708,"stockId":601088,"holdings":2251400,"marketCap":105252950,"netValueRatio":0.0149,"quarterlyChange":0.15432098765432145,"stock":{"stockCode":"601088","exchange":"sh","stockType":"company","tickerId":601088,"name":"中国神华"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012708,"stockId":601000,"holdings":22238100,"marketCap":104296689,"netValueRatio":0.0148,"quarterlyChange":0.2213541666666674,"stock":{"stockCode":"601000","exchange":"sh","stockType":"company","tickerId":601000,"name":"唐山港"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012708,"stockId":301109,"holdings":6273400,"marketCap":103636568,"netValueRatio":0.0147,"quarterlyChange":0.10133333333333261,"stock":{"name":"军信股份","exchange":"sz","stockType":"company","stockCode":"301109","tickerId":301109}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012708,"stockId":2233,"holdings":10681600,"marketCap":100086592,"netValueRatio":0.0142,"quarterlyChange":0.039955604883462836,"stock":{"stockCode":"002233","exchange":"sz","stockType":"company","tickerId":2233,"name":"塔牌集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012708,"stockId":601169,"holdings":18116337,"marketCap":99821016,"netValueRatio":0.0141,"quarterlyChange":0.005474452554744325,"stock":{"stockCode":"601169","exchange":"sh","stockType":"company","tickerId":601169,"name":"北京银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012708,"stockId":601318,"holdings":1728200,"marketCap":98127196,"netValueRatio":0.0139,"quarterlyChange":-0.1698830409356732,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}}]},"index":{"_id":1000000931446,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"931446","csiCode":"931446","tickerId":931446,"source":"csi","fsTableType":"hybrid","currency":"CNY","name":"东证红利低波","lastUpdated":"2024-12-25T07:37:54.249Z","followedNum":829,"basicDate":"2009-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证东方红红利低波动指数从沪深市场中选取100只盈利较为稳定、预期股息率较高并具备低波动特征的上市公司证券作为指数样本，以反映红利低波动策略在沪深市场的整体表现。","fullName":"中证东方红红利低波动指数","launchDate":"2020-04-20T16:00:00.000Z","rebalancingFrequency":"semi-annually","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931446factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208180546-931446_Index_Methodology_cn.pdf","hotSpot":"high_dividend","series":"strategy","totalReturnIndexId":1000000921446,"constituentsMarkets":["a"],"memoNum":28,"pinyin":"dzhldb","hotSpots":["high_dividend"]},"managerEmploymentList":[{"_id":"6a0c7c30acfc6c5076cc0399","stockId":3000000025518,"source":"cn_info","declarationDate":"2025-09-14T16:00:00.000Z","appointmentDate":"2025-09-14T16:00:00.000Z","isEmployed":true,"managerId":7242410196570,"manager":{"_id":7242410196570,"name":"徐习佳","tickerId":242410196570,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801616754","exchange":"fm","followedNum":5,"currency":"CNY","fundManagerSecondLevel":"company","memoNum":0},"fund":{"_id":3000000025518,"name":"东方红中证东方红红利低波动指数证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"025518","tickerId":25518,"shortName":"东方红中证东方红红利低波动指数D","currency":"CNY","exchange":"jj","inceptionDate":"2025-09-14T16:00:00.000Z","followedNum":2},"fundHotMetrics":{"stockId":3000000025518,"type":"f_as","f_fr_d":"2025-12-25T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006,"f_tas":49496847.5628,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":8,"managerYearStartProfit":-0.0056,"managerCagr":-0.0018,"managerTotalProfit":-0.0018,"indexYearStartProfit":-0.01,"indexCagr":-0.0117,"indexTotalProfit":-0.0117},{"_id":"6a0c7c30acfc6c5076cc039a","stockId":3000000025518,"source":"cn_info","declarationDate":"2025-09-14T16:00:00.000Z","appointmentDate":"2025-09-14T16:00:00.000Z","isEmployed":true,"managerId":7000725237080,"manager":{"_id":7000725237080,"name":"高原","tickerId":725237080,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20655144","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000025518,"name":"东方红中证东方红红利低波动指数证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"025518","tickerId":25518,"shortName":"东方红中证东方红红利低波动指数D","currency":"CNY","exchange":"jj","inceptionDate":"2025-09-14T16:00:00.000Z","followedNum":2},"fundHotMetrics":{"stockId":3000000025518,"type":"f_as","f_fr_d":"2025-12-25T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006,"f_tas":49496847.5628,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":8,"managerYearStartProfit":-0.0056,"managerCagr":-0.0018,"managerTotalProfit":-0.0018,"indexYearStartProfit":-0.01,"indexCagr":-0.0117,"indexTotalProfit":-0.0117}],"influencesList":[],"netValueList":[{"date":"2026-05-18T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3596},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3469},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3549},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3672},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3735},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3735},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3734},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3723},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3726},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3759},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3781},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.385},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3814},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3728},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3823},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3892},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3802},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.38},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3722},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3689},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3747},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3744},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3652},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3619},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3672},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3647},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3774},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3584},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3656},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3826},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3817},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3812},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3817},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3793},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3854},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3851},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.368},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3398},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3899},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3976},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.4067},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.4118},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.411},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.4119},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.4131},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.405},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3898},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.387},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3944},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3834},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3792},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3968},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.394},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3855},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.38},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3827},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3832},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3766},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3904},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.4029},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3993},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3962},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3871},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3897},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3816},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3624},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3618},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3794},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3855},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.365},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3583},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3647},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3598},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.363},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3579},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3687},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3504},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3463},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3561},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3609},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3747},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3737},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3705},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3684},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3769},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3821},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3716},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3672},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3668},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3711},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3721},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.375},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3718},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3707},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.37},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3778},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3782},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.366},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3641},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3704},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3673},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3714},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3777},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3814},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3879},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3904},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3919},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3967},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.398},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3935},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.386},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3888},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3848},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3902},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3795},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3873},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.4094},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.4037},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.4002},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.4086},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.4217},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.4249},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.4278},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.4207},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.4164},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.4063},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.4065},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.4035},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.4042},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3931},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3814},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3866},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3879},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3946},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.397},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3922},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.4013},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3906},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3837},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3771},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3745},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3799},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3716},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3673},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3501},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3469},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.334},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3259},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3333},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3306},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3282},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3382},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3358},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3275},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3346},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3349},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3573},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3567},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3621}],"priceMetricsList":[{"date":"2026-05-18T16:00:00.000Z","stockId":1000000931446,"cp":3408.21},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000931446,"cp":3374.49},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000931446,"cp":3395.44},{"stockId":1000000931446,"date":"2026-05-13T16:00:00.000Z","cp":3428.38},{"stockId":1000000931446,"date":"2026-05-12T16:00:00.000Z","cp":3445.01},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000931446,"cp":3446.21},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000931446,"cp":3445.98},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000931446,"cp":3444.99},{"stockId":1000000931446,"date":"2026-05-06T16:00:00.000Z","cp":3445.7},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000931446,"cp":3454.53},{"stockId":1000000931446,"date":"2026-04-29T16:00:00.000Z","cp":3460.18},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000931446,"cp":3481.42},{"stockId":1000000931446,"date":"2026-04-27T16:00:00.000Z","cp":3473.32},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000931446,"cp":3450.48},{"stockId":1000000931446,"date":"2026-04-23T16:00:00.000Z","cp":3475.81},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000931446,"cp":3494.05},{"stockId":1000000931446,"date":"2026-04-21T16:00:00.000Z","cp":3470.05},{"stockId":1000000931446,"date":"2026-04-20T16:00:00.000Z","cp":3469.63},{"stockId":1000000931446,"date":"2026-04-19T16:00:00.000Z","cp":3449.46},{"stockId":1000000931446,"date":"2026-04-16T16:00:00.000Z","cp":3440.34},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000931446,"cp":3455.38},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000931446,"cp":3454.81},{"stockId":1000000931446,"date":"2026-04-13T16:00:00.000Z","cp":3430.05},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000931446,"cp":3421.2},{"stockId":1000000931446,"date":"2026-04-09T16:00:00.000Z","cp":3435.38},{"stockId":1000000931446,"date":"2026-04-08T16:00:00.000Z","cp":3428.53},{"stockId":1000000931446,"date":"2026-04-07T16:00:00.000Z","cp":3462.35},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000931446,"cp":3411.53},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000931446,"cp":3430.5},{"stockId":1000000931446,"date":"2026-04-01T16:00:00.000Z","cp":3476.04},{"stockId":1000000931446,"date":"2026-03-31T16:00:00.000Z","cp":3473.47},{"stockId":1000000931446,"date":"2026-03-30T16:00:00.000Z","cp":3472.1},{"stockId":1000000931446,"date":"2026-03-29T16:00:00.000Z","cp":3473.28},{"stockId":1000000931446,"date":"2026-03-26T16:00:00.000Z","cp":3466.61},{"stockId":1000000931446,"date":"2026-03-25T16:00:00.000Z","cp":3483.33},{"stockId":1000000931446,"date":"2026-03-24T16:00:00.000Z","cp":3482.55},{"stockId":1000000931446,"date":"2026-03-23T16:00:00.000Z","cp":3437.05},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000931446,"cp":3361.77},{"stockId":1000000931446,"date":"2026-03-19T16:00:00.000Z","cp":3494.96},{"stockId":1000000931446,"date":"2026-03-18T16:00:00.000Z","cp":3515.26},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000931446,"cp":3539.51},{"stockId":1000000931446,"date":"2026-03-16T16:00:00.000Z","cp":3553.2},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000931446,"cp":3550.97},{"stockId":1000000931446,"date":"2026-03-12T16:00:00.000Z","cp":3553.08},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000931446,"cp":3556.2},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000931446,"cp":3534.72},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000931446,"cp":3494.03},{"stockId":1000000931446,"date":"2026-03-08T16:00:00.000Z","cp":3486.48},{"stockId":1000000931446,"date":"2026-03-05T16:00:00.000Z","cp":3506.16},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000931446,"cp":3476.88},{"stockId":1000000931446,"date":"2026-03-03T16:00:00.000Z","cp":3465.58},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000931446,"cp":3512.31},{"stockId":1000000931446,"date":"2026-03-01T16:00:00.000Z","cp":3504.79},{"stockId":1000000931446,"date":"2026-02-26T16:00:00.000Z","cp":3482},{"stockId":1000000931446,"date":"2026-02-25T16:00:00.000Z","cp":3467.26},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000931446,"cp":3474.36},{"stockId":1000000931446,"date":"2026-02-23T16:00:00.000Z","cp":3475.63},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000931446,"cp":3457.16},{"stockId":1000000931446,"date":"2026-02-11T16:00:00.000Z","cp":3494.07},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000931446,"cp":3527.54},{"stockId":1000000931446,"date":"2026-02-09T16:00:00.000Z","cp":3518.18},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000931446,"cp":3510.41},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000931446,"cp":3485.87},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000931446,"cp":3494.05},{"stockId":1000000931446,"date":"2026-02-03T16:00:00.000Z","cp":3474.4},{"stockId":1000000931446,"date":"2026-02-02T16:00:00.000Z","cp":3422.96},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000931446,"cp":3421.42},{"stockId":1000000931446,"date":"2026-01-29T16:00:00.000Z","cp":3468.38},{"stockId":1000000931446,"date":"2026-01-28T16:00:00.000Z","cp":3484.59},{"stockId":1000000931446,"date":"2026-01-27T16:00:00.000Z","cp":3430.12},{"stockId":1000000931446,"date":"2026-01-26T16:00:00.000Z","cp":3412.31},{"stockId":1000000931446,"date":"2026-01-25T16:00:00.000Z","cp":3429.31},{"stockId":1000000931446,"date":"2026-01-22T16:00:00.000Z","cp":3416.07},{"stockId":1000000931446,"date":"2026-01-21T16:00:00.000Z","cp":3428.33},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000931446,"cp":3414.44},{"stockId":1000000931446,"date":"2026-01-19T16:00:00.000Z","cp":3443.28},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000931446,"cp":3394.55},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000931446,"cp":3383.47},{"stockId":1000000931446,"date":"2026-01-14T16:00:00.000Z","cp":3410.55},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000931446,"cp":3423.35},{"stockId":1000000931446,"date":"2026-01-12T16:00:00.000Z","cp":3461.65},{"stockId":1000000931446,"date":"2026-01-11T16:00:00.000Z","cp":3459.33},{"stockId":1000000931446,"date":"2026-01-08T16:00:00.000Z","cp":3451.33},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000931446,"cp":3445.8},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000931446,"cp":3468.38},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000931446,"cp":3482.86},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000931446,"cp":3454.53},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000931446,"cp":3442.76},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000931446,"cp":3442.2},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000931446,"cp":3453.9},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000931446,"cp":3456.73},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000931446,"cp":3463.98},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000931446,"cp":3456.09},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000931446,"cp":3453.61},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000931446,"cp":3452.12},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000931446,"cp":3472.23},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000931446,"cp":3473.35},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000931446,"cp":3440.83},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000931446,"cp":3436.33},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000931446,"cp":3453.32},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000931446,"cp":3444.67},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000931446,"cp":3455.62},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000931446,"cp":3477.64},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000931446,"cp":3487.61},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000931446,"cp":3505.25},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000931446,"cp":3511.64},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000931446,"cp":3515.71},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000931446,"cp":3529.1454},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000931446,"cp":3533.3947},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000931446,"cp":3521.02},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000931446,"cp":3500.89},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000931446,"cp":3508.27},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000931446,"cp":3497.55},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000931446,"cp":3511.87},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000931446,"cp":3483.77},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000931446,"cp":3504.58},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000931446,"cp":3564.9},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000931446,"cp":3551.74},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000931446,"cp":3542.28},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000931446,"cp":3565.15},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000931446,"cp":3601.28},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000931446,"cp":3610.03},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000931446,"cp":3617.66},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000931446,"cp":3598.42},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000931446,"cp":3586.97},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000931446,"cp":3560.92},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000931446,"cp":3561.35},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000931446,"cp":3553.2},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000931446,"cp":3555.03},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000931446,"cp":3525.28},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000931446,"cp":3493.38},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000931446,"cp":3507.59},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000931446,"cp":3510.95},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000931446,"cp":3528.34},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000931446,"cp":3534.3},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000931446,"cp":3521.24},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000931446,"cp":3547.81},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000931446,"cp":3518.64},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000931446,"cp":3500.51},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000931446,"cp":3482.39},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000931446,"cp":3474.99},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000931446,"cp":3489.6},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000931446,"cp":3468.3},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000931446,"cp":3457.51},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000931446,"cp":3410.52},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000931446,"cp":3402.27},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000931446,"cp":3367.74},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000931446,"cp":3345.42},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000931446,"cp":3365.41},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000931446,"cp":3359.5},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000931446,"cp":3354.8},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000931446,"cp":3382.08},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000931446,"cp":3375.93},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000931446,"cp":3353.63},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000931446,"cp":3372.32},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000931446,"cp":3373.38},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000931446,"cp":3433.42},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000931446,"cp":3432.84},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000931446,"cp":3448.65},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000931446,"cp":3466.12},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000931446,"cp":3497.26},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000931446,"cp":3480.02},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000931446,"cp":3481.02},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000931446,"cp":3473.04},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000931446,"cp":3470.56},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000931446,"cp":3485.25},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000931446,"cp":3477.78},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000931446,"cp":3519.52},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000931446,"cp":3491.97},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000931446,"cp":3502.86},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000931446,"cp":3513.7},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000931446,"cp":3508.25},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000931446,"cp":3576.27},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000931446,"cp":3586.65},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000931446,"cp":3555.39},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000931446,"cp":3561.28},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000931446,"cp":3544.32},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000931446,"cp":3523.46},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000931446,"cp":3525.54},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000931446,"cp":3508.42},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000931446,"cp":3513.61},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000931446,"cp":3521.38},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000931446,"cp":3535.85},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000931446,"cp":3521.44},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000931446,"cp":3540.62},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000931446,"cp":3537.71},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000931446,"cp":3528.01},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000931446,"cp":3531.26},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000931446,"cp":3494.44},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000931446,"cp":3481.48},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000931446,"cp":3480.77},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000931446,"cp":3529.39},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000931446,"cp":3515.62},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000931446,"cp":3540.18},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000931446,"cp":3547.37},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000931446,"cp":3572.08},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000931446,"cp":3581.06},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000931446,"cp":3580.38},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000931446,"cp":3568.87},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000931446,"cp":3559.29},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000931446,"cp":3544.37},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000931446,"cp":3557.35},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000931446,"cp":3570.15},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000931446,"cp":3605.18},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000931446,"cp":3582.22},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000931446,"cp":3618.19},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000931446,"cp":3595.09},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000931446,"cp":3575.91},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000931446,"cp":3585.22},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000931446,"cp":3570.51},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000931446,"cp":3541.46},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000931446,"cp":3544.07},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000931446,"cp":3526.44},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000931446,"cp":3492.36},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000931446,"cp":3509.21},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000931446,"cp":3564.88},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000931446,"cp":3558.98},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000931446,"cp":3532.02},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000931446,"cp":3523.13},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000931446,"cp":3513.72},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000931446,"cp":3496.02},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000931446,"cp":3512.56},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000931446,"cp":3508.6},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000931446,"cp":3505.58},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000931446,"cp":3495.62},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000931446,"cp":3519.22},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000931446,"cp":3514.56},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000931446,"cp":3507.55},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000931446,"cp":3508.94},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000931446,"cp":3500.23},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000931446,"cp":3495.29},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000931446,"cp":3519.31},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000931446,"cp":3514.8},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000931446,"cp":3485.12},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000931446,"cp":3468.49},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000931446,"cp":3468.79},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000931446,"cp":3457.56},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000931446,"cp":3455.07},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000931446,"cp":3473.72},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000931446,"cp":3512.0117},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000931446,"cp":3498.2171},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000931446,"cp":3478.8179},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000931446,"cp":3470.839},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000931446,"cp":3451.7797},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000931446,"cp":3482.7667},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000931446,"cp":3490.7546},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000931446,"cp":3466.6595},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000931446,"cp":3442.65},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000931446,"cp":3435.61},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000931446,"cp":3406.84},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000931446,"cp":3388.64},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000931446,"cp":3356.06},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000931446,"cp":3358.39},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000931446,"cp":3392.58},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000931446,"cp":3407.69},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000931446,"cp":3389.5},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000931446,"cp":3387.07},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000931446,"cp":3367.28},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000931446,"cp":3384.45},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000931446,"cp":3359.15},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000931446,"cp":3380.83},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000931446,"cp":3374.77},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000931446,"cp":3379.38},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000931446,"cp":3350.66},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000931446,"cp":3331.03},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000931446,"cp":3310.85},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000931446,"cp":3324.52},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000931446,"cp":3313.09},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000931446,"cp":3299.86},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000931446,"cp":3212.85},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000931446,"cp":3412.25},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000931446,"cp":3397.34},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000931446,"cp":3383.01},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000931446,"cp":3364.56},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000931446,"cp":3360.21},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000931446,"cp":3367.12},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000931446,"cp":3364.4},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000931446,"cp":3371.37},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000931446,"cp":3344.29},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000931446,"cp":3326.62},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000931446,"cp":3335.04},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000931446,"cp":3346.6},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000931446,"cp":3331.42},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000931446,"cp":3330.17},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000931446,"cp":3322.46},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000931446,"cp":3289.11},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000931446,"cp":3269.66},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000931446,"cp":3272.92},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000931446,"cp":3258.95},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000931446,"cp":3275.75},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000931446,"cp":3287.79},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000931446,"cp":3300.3},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000931446,"cp":3282.63},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000931446,"cp":3273.42},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000931446,"cp":3277.66},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000931446,"cp":3299.79},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000931446,"cp":3281.33},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000931446,"cp":3259},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000931446,"cp":3287.57},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000931446,"cp":3288.61},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000931446,"cp":3313.27},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000931446,"cp":3327.08},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000931446,"cp":3334.02},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000931446,"cp":3328.61},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000931446,"cp":3324.54},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000931446,"cp":3317.25},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000931446,"cp":3322.93},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000931446,"cp":3322.46},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000931446,"cp":3303.66},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000931446,"cp":3304.92},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000931446,"cp":3298.89},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000931446,"cp":3292.87},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000931446,"cp":3355.5},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000931446,"cp":3313.74},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000931446,"cp":3306.88},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000931446,"cp":3263.78},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000931446,"cp":3300.86},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000931446,"cp":3316.49},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000931446,"cp":3320.41},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000931446,"cp":3326.28},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000931446,"cp":3307.69},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000931446,"cp":3300.23},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000931446,"cp":3246.04},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000931446,"cp":3280.9},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000931446,"cp":3315.62},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000931446,"cp":3364.94},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000931446,"cp":3349.91},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000931446,"cp":3361.69},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000931446,"cp":3349.38},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000931446,"cp":3384.39},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000931446,"cp":3473.82},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000931446,"cp":3501.41},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000931446,"cp":3472.06},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000931446,"cp":3447.63},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000931446,"cp":3470.58},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000931446,"cp":3449.56},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000931446,"cp":3397.45},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000931446,"cp":3374.16},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000931446,"cp":3387.23},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000931446,"cp":3419.1347},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000931446,"cp":3398.6708},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000931446,"cp":3418.9196},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000931446,"cp":3381.1777},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000931446,"cp":3432.5106},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000931446,"cp":3401.22},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000931446,"cp":3402.67},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000931446,"cp":3398.43},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000931446,"cp":3390.99},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000931446,"cp":3348.98},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000931446,"cp":3354.53},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000931446,"cp":3352.4},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000931446,"cp":3314.737},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000931446,"cp":3304.63},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000931446,"cp":3289.6},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000931446,"cp":3292.67},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000931446,"cp":3261.11},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000931446,"cp":3254.16},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000931446,"cp":3239.87},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000931446,"cp":3325.16},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000931446,"cp":3328.03},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000931446,"cp":3324.64},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000931446,"cp":3327.95},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000931446,"cp":3266.27},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000931446,"cp":3270.34},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000931446,"cp":3292.8},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000931446,"cp":3273.73},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000931446,"cp":3302.42},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000931446,"cp":3327.76},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000931446,"cp":3371.62},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000931446,"cp":3290.19},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000931446,"cp":3311.24},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000931446,"cp":3272.2},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000931446,"cp":3242.58},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000931446,"cp":3221.42},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000931446,"cp":3222.68},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000931446,"cp":3250.15},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000931446,"cp":3281.11},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000931446,"cp":3270.43},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000931446,"cp":3282.69},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000931446,"cp":3294.25},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000931446,"cp":3284.45},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000931446,"cp":3268.5},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000931446,"cp":3290.05},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000931446,"cp":3255.41},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000931446,"cp":3308.15},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000931446,"cp":3253.44},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000931446,"cp":3332.2},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000931446,"cp":3248.99},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000931446,"cp":3297.93},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000931446,"cp":3197.42},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000931446,"cp":3434.03},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000931446,"cp":3362.71},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000931446,"cp":3163.29},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000931446,"cp":3147.16},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000931446,"cp":3054.73},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000931446,"cp":3002.84},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000931446,"cp":2892.02},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000931446,"cp":2860.45},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000931446,"cp":2859.72},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000931446,"cp":2859.09},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000931446,"cp":2837.65},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000931446,"cp":2847.88},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000931446,"cp":2832.54},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000931446,"cp":2896.86},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000931446,"cp":2890.78},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000931446,"cp":2932.36},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000931446,"cp":2943.92},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000931446,"cp":2937.36},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000931446,"cp":2940.78},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000931446,"cp":2976.53},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000931446,"cp":2971.62},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000931446,"cp":2989.55},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000931446,"cp":3057.41},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000931446,"cp":3081.68},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000931446,"cp":3083.34},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000931446,"cp":3094.28},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000931446,"cp":3095.29},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000931446,"cp":3082.55},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000931446,"cp":3106.69},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000931446,"cp":3125.75},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000931446,"cp":3084.48},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000931446,"cp":3079.59},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000931446,"cp":3050.87},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000931446,"cp":3052.03},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000931446,"cp":3037.1},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000931446,"cp":3033.17},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000931446,"cp":3041.41},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000931446,"cp":3032.61},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000931446,"cp":3029.35},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000931446,"cp":3053.94},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000931446,"cp":3092.18},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000931446,"cp":3097.65},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000931446,"cp":3079.95},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000931446,"cp":3068.5},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000931446,"cp":3073.93},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000931446,"cp":3044.14},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000931446,"cp":3058.83},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000931446,"cp":3065.36},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000931446,"cp":3053.42},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000931446,"cp":3058.43},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000931446,"cp":3083.54},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000931446,"cp":3095.73},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000931446,"cp":3077.02},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000931446,"cp":3092.84},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000931446,"cp":3114.17},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000931446,"cp":3097.38},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000931446,"cp":3088.34},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000931446,"cp":3094.66},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000931446,"cp":3132.11},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000931446,"cp":3093.18},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000931446,"cp":3103.1},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000931446,"cp":3126.4},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000931446,"cp":3143.18},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000931446,"cp":3155.88},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000931446,"cp":3133.38},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000931446,"cp":3083.24},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000931446,"cp":3051.54},{"stockId":1000000931446,"date":"2024-06-25T16:00:00.000Z","cp":3056.25},{"stockId":1000000931446,"date":"2024-06-24T16:00:00.000Z","cp":3049.3},{"stockId":1000000931446,"date":"2024-06-23T16:00:00.000Z","cp":3041.87},{"stockId":1000000931446,"date":"2024-06-20T16:00:00.000Z","cp":3066.77},{"stockId":1000000931446,"date":"2024-06-19T16:00:00.000Z","cp":3063.67},{"stockId":1000000931446,"date":"2024-06-18T16:00:00.000Z","cp":3079},{"stockId":1000000931446,"date":"2024-06-17T16:00:00.000Z","cp":3082.81},{"stockId":1000000931446,"date":"2024-06-16T16:00:00.000Z","cp":3060.52},{"stockId":1000000931446,"date":"2024-06-13T16:00:00.000Z","cp":3080.52},{"stockId":1000000931446,"date":"2024-06-12T16:00:00.000Z","cp":3089.71},{"stockId":1000000931446,"date":"2024-06-11T16:00:00.000Z","cp":3120.41},{"stockId":1000000931446,"date":"2024-06-10T16:00:00.000Z","cp":3102.74},{"stockId":1000000931446,"date":"2024-06-06T16:00:00.000Z","cp":3155.41},{"stockId":1000000931446,"date":"2024-06-05T16:00:00.000Z","cp":3127.92},{"stockId":1000000931446,"date":"2024-06-04T16:00:00.000Z","cp":3132.56},{"stockId":1000000931446,"date":"2024-06-03T16:00:00.000Z","cp":3170.5},{"stockId":1000000931446,"date":"2024-06-02T16:00:00.000Z","cp":3147.17},{"stockId":1000000931446,"date":"2024-05-30T16:00:00.000Z","cp":3166.23},{"stockId":1000000931446,"date":"2024-05-29T16:00:00.000Z","cp":3159.49},{"stockId":1000000931446,"date":"2024-05-28T16:00:00.000Z","cp":3183.33},{"stockId":1000000931446,"date":"2024-05-27T16:00:00.000Z","cp":3189.95},{"stockId":1000000931446,"date":"2024-05-26T16:00:00.000Z","cp":3205.93},{"stockId":1000000931446,"date":"2024-05-23T16:00:00.000Z","cp":3159.41},{"stockId":1000000931446,"date":"2024-05-22T16:00:00.000Z","cp":3160.5},{"stockId":1000000931446,"date":"2024-05-21T16:00:00.000Z","cp":3191.26},{"stockId":1000000931446,"date":"2024-05-20T16:00:00.000Z","cp":3193.54}]}