window.pageData = {"fund":{"_id":3000000021581,"stockCode":"021581","masterFundShortName":"贝莱德和悦利率债","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":21581,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"贝莱德和悦利率债A","name":"贝莱德和悦利率债债券型证券投资基金","pinyin":"bldhyllzzqxzqtzjj","fundCollectionId":4000052060000,"setUpAssetScale":1154999557.83,"setUpDate":"2025-01-15T16:00:00.000Z","setUpShares":1154999557.83,"inceptionDate":"2025-01-16T16:00:00.000Z","fundCollection":{"_id":4000052060000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"52060000","tickerId":52060000,"name":"贝莱德基金管理有限公司"},"managers":[{"_id":7002325226780,"name":"王洋","gender":"m","educationCode":"001002","resume":"王洋：男，历任美国资管公司股票研究员，贝莱德新加坡指数研究员以及利率/外汇交易员，贝莱德伦敦基金经理。2021年11月加入贝莱德基金管理有限公司，现任固定收益投资部基金经理。","tickerId":2325226780,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20881931","exchange":"fm","cnInfoCode":"db20881931","lastUpdated":"2025-07-01T14:38:23.480Z","followedNum":0,"currency":"CNY","workingDate":"2022-11-27T16:00:00.000Z","fundCompanyId":4000052060000,"fundManagerSecondLevel":"bond","pinyin":"wy","appointmentDate":"2025-01-15T16:00:00.000Z"},{"_id":7001224237110,"name":"刘鑫","gender":"m","educationCode":"001002","resume":"刘鑫/LIUXIN：首席固定收益投资官、基金经理。曾于贝莱德新加坡固定收益部担任负责人及基金经理职务，并曾任安本资产管理公司基金经理、三菱日联金融集团投资经理、新加坡科技资产管理公司基金经理等职务。刘鑫先生是特许金融分析师（CFA）、金融风险管理师（FRM）持证人，拥有欧洲工商管理学院工商管理硕士学位、南洋理工大学电子工程学士学位。","tickerId":1224237110,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20893907","exchange":"fm","cnInfoCode":"db20893907","lastUpdated":"2025-06-19T14:39:52.433Z","followedNum":0,"currency":"CNY","workingDate":"2023-03-12T16:00:00.000Z","fundCompanyId":4000052060000,"fundManagerSecondLevel":"bond","pinyin":"lx","appointmentDate":"2025-01-15T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000021581,"type":"fss","last_data_date":"2025-06-29T16:00:00.000Z","f_ins_h_s_r":0.9945,"f_ind_h_s_r":0.0055000000000000005,"f_h_a":41},"fpr":{"stockId":3000000021581,"type":"fpr","f_p_r_m1_ssc":7539,"f_p_r_m1_ssrp":0.7289732024409658,"f_cagr_p_r_fs_ssc":7238,"f_cagr_p_r_fs_ssrp":0.9679425176177975,"f_p_r_m3_ssc":7468,"f_p_r_m3_ssrp":0.7648319271461096,"f_p_r_m6_ssc":7244,"f_p_r_m6_ssrp":0.8473008421924617,"f_p_r_fys_ssc":7473,"f_p_r_fys_ssrp":0.7639186295503212,"f_p_r_y1_ssc":6775,"f_p_r_y1_ssrp":0.9409506938293475},"fp":{"stockId":3000000021581,"type":"fp","f_cagr_p_r_fs":0.0004948742208878976,"f_p_r_d1":-0.0006045340050377934,"f_p_r_m1":0.000299910026991812,"last_data_date":"2026-04-02T16:00:00.000Z","f_p_r_m3":0.004517618712980509,"f_p_r_m6":0.006741120837105985,"f_p_r_fys":0.004517618712980509,"f_p_r_y1":0.0033089341221295143},"ff":{"stockId":3000000021581,"type":"ff","f_m_f_r":0.003,"f_c_f_r":0.001,"f_m_a_c_f_r":0.004,"f_m_c_f_d":"2025-01-17T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.003,"f_mac_fr":0.004},"f_nlacan":{"stockId":3000000021581,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":1.0006,"f_nv_cr":0.000299910026991812},"f_as":{"stockId":3000000021581,"type":"f_as","f_tas":201100500.3343,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000021582,"name":"贝莱德和悦利率债债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"021582","tickerId":21582,"shortName":"贝莱德和悦利率债C","currency":"CNY","__csrcFundId":14488,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-27T08:02:41.733Z","inceptionDate":"2025-01-16T16:00:00.000Z","pinyin":"bldhyllzzqxzqtzjj","fundCollectionId":4000052060000}],"bondHoldings":[{"_id":"69723b751987889646e7273a","date":"2025-12-30T16:00:00.000Z","fundId":3000000021581,"stockCode":"09240202","stockName":"24国开清发02","holdings":500000,"marketCap":50978287,"netValueRatio":0.2535,"lastUpdated":"2026-01-22T15:00:05.387Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b751987889646e7273b","date":"2025-12-30T16:00:00.000Z","fundId":3000000021581,"stockCode":"09240201","stockName":"24国开清发01","holdings":400000,"marketCap":42711747,"netValueRatio":0.2124,"lastUpdated":"2026-01-22T15:00:05.390Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b751987889646e7273c","date":"2025-12-30T16:00:00.000Z","fundId":3000000021581,"stockCode":"170210","stockName":"17国开10","holdings":200000,"marketCap":21196843,"netValueRatio":0.1054,"lastUpdated":"2026-01-22T15:00:05.393Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b751987889646e7273d","date":"2025-12-30T16:00:00.000Z","fundId":3000000021581,"stockCode":"2500005","stockName":"25超长特别国债05","holdings":200000,"marketCap":18467543,"netValueRatio":0.0918,"lastUpdated":"2026-01-22T15:00:05.396Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b751987889646e7273e","date":"2025-12-30T16:00:00.000Z","fundId":3000000021581,"stockCode":"210220","stockName":"21国开20","holdings":100000,"marketCap":11617632,"netValueRatio":0.0578,"lastUpdated":"2026-01-22T15:00:05.398Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"刘鑫/LIU XIN","d":"本基金的基金经理、首席固定收益投资官","wy":20,"md":"刘鑫/LIU XIN先生，首席固定收益投资官、固定收益投资部基金经理。曾于贝莱德新加坡固定收益部担任负责人及基金经理职务，并曾任安本资产管理公司基金经理、三菱日联金融集团投资经理、新加坡科技资产管理公司基金经理等职务。刘鑫/LIU XIN先生是特许金融分析师（CFA）、金融风险管理师（FRM）持证人，拥有欧洲工商管理学院工商管理硕士学位、南洋理工大学电子工程学士学位。","ad":"2025-01-15T16:00:00.000Z"},{"name":"王洋/WANG YANG","d":"本基金的基金经理","wy":16,"md":"王洋/WANG YANG先生，固定收益投资部基金经理。历任贝莱德伦敦基金经理，贝莱德新加坡指数研究员以及利率/外汇交易员，美国资管公司股票研究员。王洋/WANG YANG先生是金融风险管理师（FRM）持证人，并拥有美国伊利诺伊大学厄巴纳-香槟分校金融硕士学位、新加坡国立大学电子工程学士学位。","ad":"2025-01-15T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48035,"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":232,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69cfd3325af41ca194a8df76","stockId":3000000021581,"source":"cn_info","declarationDate":"2025-01-16T16:00:00.000Z","appointmentDate":"2025-01-15T16:00:00.000Z","isEmployed":true,"managerId":7002325226780,"manager":{"_id":7002325226780,"name":"王洋","tickerId":2325226780,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20881931","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"bond"},"fund":{"_id":3000000021581,"stockCode":"021581","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","tickerId":21581,"currency":"CNY","exchange":"jj","shortName":"贝莱德和悦利率债A","name":"贝莱德和悦利率债债券型证券投资基金","inceptionDate":"2025-01-16T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000021581,"type":"f_as","f_m_f_r":0.003,"f_c_f_r":0.001,"f_m_a_c_f_r":0.004,"f_m_c_f_d":"2025-01-17T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.003,"f_mac_fr":0.004,"f_tas":201100500.3343,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":1,"employedMonths":2,"managerYearStartProfit":0.0045,"managerCagr":0.0005,"managerTotalProfit":0.0006,"indexYearStartProfit":-0.0409,"indexCagr":0.1341,"indexTotalProfit":0.1648},{"_id":"69cfd3325af41ca194a8df77","stockId":3000000021581,"source":"cn_info","declarationDate":"2025-01-16T16:00:00.000Z","appointmentDate":"2025-01-15T16:00:00.000Z","isEmployed":true,"managerId":7001224237110,"manager":{"_id":7001224237110,"name":"刘鑫","tickerId":1224237110,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20893907","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"bond"},"fund":{"_id":3000000021581,"stockCode":"021581","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","tickerId":21581,"currency":"CNY","exchange":"jj","shortName":"贝莱德和悦利率债A","name":"贝莱德和悦利率债债券型证券投资基金","inceptionDate":"2025-01-16T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000021581,"type":"f_as","f_m_f_r":0.003,"f_c_f_r":0.001,"f_m_a_c_f_r":0.004,"f_m_c_f_d":"2025-01-17T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.003,"f_mac_fr":0.004,"f_tas":201100500.3343,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":1,"employedMonths":2,"managerYearStartProfit":0.0045,"managerCagr":0.0005,"managerTotalProfit":0.0006,"indexYearStartProfit":-0.0409,"indexCagr":0.1341,"indexTotalProfit":0.1648}],"influencesList":[],"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.0006},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.0003},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.0003},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.0006},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.0009},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.0001},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9999},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9999},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9998},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9992},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9991},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.999},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9994},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9984},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9979},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9987},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.999},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9984},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9989},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9989},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.0009},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.0012},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.001},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.0003},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.0004},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9992},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9988},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.0002},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.001},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.0005},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.0004},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.0003},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.0001},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9996},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9987},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9979},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9981},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9982},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9978},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9981},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9982},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9978},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9985},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9981},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9972},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9975},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9966},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9953},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9953},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.995},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9951},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9952},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9949},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.994},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9935},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9925},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9937},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9951},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9961},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9953},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9957},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9976},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9974},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9977},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9973},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9964},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9971},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.996},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.996},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9944},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9945},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9959},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9972},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9962},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9955},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9945},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9947},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9941},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9962},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9974},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9983},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9983},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9977},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9982},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9994},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.0002},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.0001},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.0004},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.0005},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.0009},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.0007},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.0003},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.0003},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.0004},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9999},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9997},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9993},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9996},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.0006},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.0005},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.0005},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.0003},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9988},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.998},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9981},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9967},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9961},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9967},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9971},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.997},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9963},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9971},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9956},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9949},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.995},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9949},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9942},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9946},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9939},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.993},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9938},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9938},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9935},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9949},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9959},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9953},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9965},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9972},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.996},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9953},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9951},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9945},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9945},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9963},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9972},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9984},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9996},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9994},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9983},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9981},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9976},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9972},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9986},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9988},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9981},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.997},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9972},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9961},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9967},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9961},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9989},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9995},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.0002},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.0001},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.0008},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.0021},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.002},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.002},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.002},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.0017},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.0017},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.0018},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.0008},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9995},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.001},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.0016},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.0022},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.0029},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.0033},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.0035},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.0034},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.0034},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.0026},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.0031},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.0031},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.0039},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.004},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.0044},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.0042},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.004},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.0039},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.0032},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.0027},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.0028},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.0028},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.0025},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.0029},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.0034},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.0033},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.0032},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.0028},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.0025},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.0017},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.0015},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.0015},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.0015},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.0009},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.0008},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.0005},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9997},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9997},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9992},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9993},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9982},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9989},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9992},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9996},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9994},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9993},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9993},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9996},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9999},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.999},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9993},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9999},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9991},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.001},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.0011},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.0007},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.0008},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.0008},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.0002},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9991},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9987},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9985},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9988},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9992},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9987},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9992},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.999},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9993},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9989},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.999},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9989},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9986},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9982},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9979},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9973},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9941},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9928},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9928},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9929},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9931},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9929},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9919},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9912},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9908},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9912},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9889},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9887},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9886},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9907},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9913},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9911},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9893},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9919},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9925},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9951},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9965},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9961},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9962},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9951},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9942},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9949},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9945},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9939},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9961},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.997},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9984},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9979},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9988},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":0.9997},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.001},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.0011},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.0013},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.001},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.0018},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.0021},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.0016},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.001},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.0001},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1.0002},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000021581,"lxr_nv_fc":1}],"priceMetricsList":[{"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},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3504.24},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3504.71},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3533.49},{"date":"2024-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3536.41}]}