window.pageData = {"fund":{"_id":3000000010348,"stockCode":"010348","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10348,"masterFundFlag":1,"status":"normal","name":"景顺长城泰保三个月定期开放混合型发起式证券投资基金","exchange":"jj","shortName":"景顺长城泰保三个月定开混合","inceptionDate":"2021-01-05T16:00:00.000Z","followedNum":0,"fundCollectionId":4000050290000,"currency":"CNY","masterFundShortName":"景顺长城泰保三个月定开混合","setUpDate":"2021-01-05T16:00:00.000Z","setUpAssetScale":1010040004.2,"setUpShares":1010040004.2,"pinyin":"jscctbsgydqkfhhxfqszqtzjj","delistedDate":"2025-10-27T16:00:00.000Z","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50290000","tickerId":50290000,"name":"景顺长城基金管理有限公司"},"hotMetrics":{"fpr":{"stockId":3000000010348,"type":"fpr","f_p_r_fys_ssc":9127,"f_p_r_fys_ssrp":0.1952662721893491,"f_p_r_m1_ssc":9090,"f_p_r_m1_ssrp":0.8761139839366267,"f_p_r_m3_ssc":8896,"f_p_r_m3_ssrp":0.6536256323777403,"f_p_r_m6_ssc":8667,"f_p_r_m6_ssrp":0.6547426725132702,"f_p_r_y1_ssc":8347,"f_p_r_y1_ssrp":0.8646057991852384,"f_p_r_y2_ssc":7712,"f_p_r_y2_ssrp":0.8541045260018156,"f_p_r_y3_ssc":6738,"f_p_r_y3_ssrp":0.3379842659937658,"f_cagr_p_r_fs_ssc":9018,"f_cagr_p_r_fs_ssrp":0.9141621381834313},"fp":{"stockId":3000000010348,"type":"fp","f_p_r_m1":0.00831696892687983,"f_p_r_m3":0.01974299065420526,"f_p_r_m6":0.09153432537201378,"f_p_r_y1":0.0650317227916064,"f_cagr_p_r_fs":-0.027849863225584803,"f_p_r_d1":0.0008618566855453924,"f_p_r_y2":0.12792350432872435,"f_p_r_y3":0.23956262425447505,"last_data_date":"2025-10-27T16:00:00.000Z"},"f_nlacan":{"stockId":3000000010348,"type":"f_nlacan","f_nv_d":"2025-10-27T16:00:00.000Z","f_nv":0.8729},"f_as":{"stockId":3000000010348,"type":"f_as","f_tas":8811744.8706,"f_tas_d":"2025-09-29T16:00:00.000Z"}},"masterSlaveFunds":[],"lastFsMetrics":{"latestTurnoverRate":0.8028539662700425,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48099,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":235,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"697cc0207a03619f3907e9e9","stockId":3000000010348,"source":"cn_info","declarationDate":"2025-10-28T16:00:00.000Z","appointmentDate":"2021-01-05T16:00:00.000Z","departureDate":"2025-10-28T16:00:00.000Z","isEmployed":false,"managerId":7001219110020,"manager":{"_id":7001219110020,"name":"刘苏","tickerId":1219110020,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20126859","exchange":"fm","followedNum":16,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000010348,"stockCode":"010348","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":10348,"name":"景顺长城泰保三个月定期开放混合型发起式证券投资基金","exchange":"jj","shortName":"景顺长城泰保三个月定开混合","inceptionDate":"2021-01-05T16:00:00.000Z","followedNum":0,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000010348,"type":"f_as","f_tas":8811744.8706,"f_tas_d":"2025-09-29T16:00:00.000Z"},"employedYears":4,"employedMonths":9,"managerYearStartProfit":0,"managerCagr":-0.0278,"managerTotalProfit":-0.127,"indexYearStartProfit":0,"indexCagr":-0.0295,"indexTotalProfit":-0.134}],"influencesList":[],"netValueList":[{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8729},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8745},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8748},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8739},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8704},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8716},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8666},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8665},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8753},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8759},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8716},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8694},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8775},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8785},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8774},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8707},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8657},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.866},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8691},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8647},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8668},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8723},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8695},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8793},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8773},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8792},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8805},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8868},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8842},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8893},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.892},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8829},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8721},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8713},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.874},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8803},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8768},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8792},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8822},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8893},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8873},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8795},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8762},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8775},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8693},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8735},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8545},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8493},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8476},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8512},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8559},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8426},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8429},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8465},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8466},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8394},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8375},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8347},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8582},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8545},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.856},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8593},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8638},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8639},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8628},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8549},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8468},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8433},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8446},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8458},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8487},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8446},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8451},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8442},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8468},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8457},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8476},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8465},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8435},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8378},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8341},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8326},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8344},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8341},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8277},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8218},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8223},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8208},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8263},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8246},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8247},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8264},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.834},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8312},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8276},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8268},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8268},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8252},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8283},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8252},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8217},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8236},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8218},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.82},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8251},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8308},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8333},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.835},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8294},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8217},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8229},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8259},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.829},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.824},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8199},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.815},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8121},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8078},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8028},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7975},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8025},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7997},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7986},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7984},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7973},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7979},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7985},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7943},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.793},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7919},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7933},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7892},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7862},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7861},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7687},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7693},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7565},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8141},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8219},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8213},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8192},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.825},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8293},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8313},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8392},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8358},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8304},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8371},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8416},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8377},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8294},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8284},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8149},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8138},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8168},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8129},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8122},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8088},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8049},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8028},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7994},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7934},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7987},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7917},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7873},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7963},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7971},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7982},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8002},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7972},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7991},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8071},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8008},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8022},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8013},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7993},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8001},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7917},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7924},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8041},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7952},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7912},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7938},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8017},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8001},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7976},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7938},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.789},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7944},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7821},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7843},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7942},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7988},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7937},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7891},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7905},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7956},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8081},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8104},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8083},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8119},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.811},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.813},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8008},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7966},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8004},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8016},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8062},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8246},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8157},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8156},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8079},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8035},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7966},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7991},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8004},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7974},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7951},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.789},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7998},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7888},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.788},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7899},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8104},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8101},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8067},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7981},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8048},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8126},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8202},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8156},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8211},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8264},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8351},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8161},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8238},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8122},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8027},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7981},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8046},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8107},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8196},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8144},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8108},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8183},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8151},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8022},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8011},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7838},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7957},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.795},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8178},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8048},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8222},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.806},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8632},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8409},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7848},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7583},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7286},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7209},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.6955},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.6937},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.6939},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.6881},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.6828},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.6877},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.6955},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.6944},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.6927},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.702},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7089},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7077},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7116},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7059},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7143},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7031},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.6989},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7049},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7083},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.71},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7084},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7097},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7125},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7184},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7177},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7189},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7147},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7206},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7224},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7212},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7234},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7197},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7159},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7139},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.718},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7251},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7342},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7149},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.723},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7302},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.722},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7286},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7366},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.759},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7681},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7681},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7626},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7635},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7646},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7684},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7649},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7555},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.758},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7515},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7591},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7578},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7595},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.765},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7679},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7632},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7632},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7633},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7725},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7707},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7707},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7711},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7775},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7795},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7824},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7867},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7901},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.785},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7916},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7931},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7999},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8041},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8039},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8114},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8053},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8035},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.807},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8159},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8147},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8205},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8141},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8211},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8292},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8359},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8436},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8394},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8329},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.833},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8348},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8328},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8333},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8306},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8256},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8309},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8314},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8158},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8127},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.8078},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7957},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.797},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7935},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7976},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7985},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7998},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7961},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.79},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7978},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000010348,"lxr_nv_fc":0.7832}],"priceMetricsList":[{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84}]}