window.pageData = {"fund":{"_id":3000000021799,"stockCode":"021799","masterFundShortName":"嘉实中证A100指数增强发起式","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":21799,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"嘉实中证A100指数增强发起式A","name":"嘉实中证A100指数增强型发起式证券投资基金","pinyin":"jszza100zszqxfqszqtzjj","fundCollectionId":4000050080000,"setUpAssetScale":10004955.47,"setUpDate":"2024-12-23T16:00:00.000Z","setUpShares":10004955.47,"inceptionDate":"2024-12-26T16:00:00.000Z","indexFundFlag":1,"indexId":1000000000903,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50080000","tickerId":50080000,"name":"嘉实基金管理有限公司"},"index":{"stockCode":"000903","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":903,"name":"中证A100","rebalancingFrequency":"semi-annually"},"managers":[{"name":"龙昌伦","stockType":"fund_manager","stockCode":"db20544007","exchange":"fm","tickerId":120312175850}],"hotMetrics":{"fss":{"stockId":3000000021799,"type":"fss","last_data_date":"2025-12-30T16:00:00.000Z","f_ins_h_s_r":0.9667,"f_ind_h_s_r":0.0333,"f_h_a":36,"f_ind_h_s_r_c_hy":0.033,"f_ins_h_s_r_c_hy":-0.03300000000000003},"fpr":{"stockId":3000000021799,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.5070979335130279,"f_p_r_m1_ssc":5807,"f_p_r_m1_ssrp":0.45797450912848775,"f_cagr_p_r_fs_ssc":5862,"f_cagr_p_r_fs_ssrp":0.24552124210885515,"f_p_r_m3_ssc":5662,"f_p_r_m3_ssrp":0.35682741565094506,"f_p_r_m6_ssc":5368,"f_p_r_m6_ssrp":0.4956213899757779,"f_p_r_y1_ssc":4622,"f_p_r_y1_ssrp":0.5371131789655919},"fp":{"stockId":3000000021799,"type":"fp","f_cagr_p_r_fs":0.21899207717979752,"f_p_r_d1":0.013795217657878611,"f_p_r_fys":0.09932885906040223,"f_cagr_p_r_fs_sic":45,"f_cagr_p_r_fs_sirp":0.9090909090909091,"f_p_r_fys_sic":44,"f_p_r_fys_sirp":0.9767441860465116,"f_p_r_m1":0.07834101382488456,"f_p_r_m1_sic":45,"f_p_r_m1_sirp":0.9772727272727273,"last_data_date":"2026-05-10T16:00:00.000Z","f_p_r_m3":0.07041333115503967,"f_p_r_m6":0.10136157337367613,"f_p_r_y1":0.3344195519348263},"ff":{"stockId":3000000021799,"type":"ff","f_m_f_r":0.008,"f_c_f_r":0.002,"f_m_a_c_f_r":0.01,"f_m_c_f_d":"2025-02-24T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.01},"f_nlacan":{"stockId":3000000021799,"type":"f_nlacan","f_nv_d":"2026-05-10T16:00:00.000Z","f_nv":1.3104,"f_nv_cr":0.018260937135752497},"f_as":{"stockId":3000000021799,"type":"f_as","f_tas":12234464.5703,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000021800,"name":"嘉实中证A100指数增强型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"021800","tickerId":21800,"shortName":"嘉实中证A100指数增强发起式C","currency":"CNY","__csrcFundId":14576,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-05-08T17:12:12.755Z","inceptionDate":"2024-12-26T16:00:00.000Z","pinyin":"jszza100zszqxfqszqtzjj","fundCollectionId":4000050080000,"__indexSourceEastMoney":1,"indexId":1000000000903}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021799,"stockId":300750,"holdings":2400,"marketCap":964080,"netValueRatio":0.0778,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021799,"stockId":600519,"holdings":500,"marketCap":725000,"netValueRatio":0.0585,"quarterlyChange":0.052876167240301974,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021799,"stockId":300308,"holdings":1100,"marketCap":626351,"netValueRatio":0.0505,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021799,"stockId":601899,"holdings":16000,"marketCap":523520,"netValueRatio":0.0422,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021799,"stockId":333,"holdings":5200,"marketCap":397020,"netValueRatio":0.032,"quarterlyChange":-0.023032629558541684,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021799,"stockId":601318,"holdings":6800,"marketCap":386104,"netValueRatio":0.0311,"quarterlyChange":-0.1698830409356732,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021799,"stockId":600900,"holdings":13100,"marketCap":354224,"netValueRatio":0.0286,"quarterlyChange":0.002433075036404553,"stock":{"stockCode":"600900","exchange":"sh","stockType":"company","tickerId":600900,"name":"长江电力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021799,"stockId":603259,"holdings":3000,"marketCap":294300,"netValueRatio":0.0237,"quarterlyChange":0.08230361871138547,"stock":{"stockCode":"603259","exchange":"sh","stockType":"company","tickerId":603259,"name":"药明康德"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021799,"stockId":2475,"holdings":5900,"marketCap":290634,"netValueRatio":0.0234,"quarterlyChange":-0.12865179318957487,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021799,"stockId":601398,"holdings":37500,"marketCap":286500,"netValueRatio":0.0231,"quarterlyChange":-0.036569987389659775,"stock":{"stockCode":"601398","exchange":"sh","stockType":"company","tickerId":601398,"name":"工商银行"}}],"lastFsMetrics":{"latestTurnoverRate":1.4348290725190873,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000903,"stockCode":"000903","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":3068,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":903,"name":"中证A100","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000903_Index_Methodology_cn.pdf","launchDate":"2006-05-28T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2025-01-08T23:14:06.090Z","description":"中证A100指数选取100只市值较大、流动性较好且具有行业代表性的上市公司证券作为指数样本，以反映核心龙头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/000903factsheet.pdf","hotSpot":"","basicDate":"2005-12-29T16:00:00.000Z","basicIndex":1000,"fullName":"中证A100指数","rebalancingFrequency":"semi-annually","totalReturnIndexId":1000001700903,"memoNum":22,"constituentsMarkets":["a"],"pinyin":"zza100","deleteStatus":"success","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a01ed6e5c4cd854b6da1874","stockId":3000000021799,"source":"cn_info","declarationDate":"2025-02-23T16:00:00.000Z","appointmentDate":"2024-12-23T16:00:00.000Z","departureDate":"2025-02-23T16:00:00.000Z","isEmployed":false,"managerId":7001013185360,"manager":{"_id":7001013185360,"name":"金猛","tickerId":1013185360,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801603779","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000021799,"stockCode":"021799","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":21799,"currency":"CNY","exchange":"jj","shortName":"嘉实中证A100指数增强发起式(021799)","name":"嘉实中证A100指数增强型发起式证券投资基金","inceptionDate":"2024-12-26T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000021799,"type":"f_as","f_m_f_r":0.008,"f_c_f_r":0.002,"f_m_a_c_f_r":0.01,"f_m_c_f_d":"2025-02-24T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.01,"f_tas":12234464.5703,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":2,"managerYearStartProfit":0.0993,"managerCagr":-0.0009,"managerTotalProfit":-0.0009,"indexYearStartProfit":0.0909,"indexCagr":0.0135,"indexTotalProfit":0.0135},{"_id":"6a01ed6e5c4cd854b6da1875","stockId":3000000021799,"source":"cn_info","declarationDate":"2025-02-23T16:00:00.000Z","appointmentDate":"2025-02-23T16:00:00.000Z","isEmployed":true,"managerId":7120312175850,"manager":{"_id":7120312175850,"name":"龙昌伦","tickerId":120312175850,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20544007","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000021799,"stockCode":"021799","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":21799,"currency":"CNY","exchange":"jj","shortName":"嘉实中证A100指数增强发起式(021799)","name":"嘉实中证A100指数增强型发起式证券投资基金","inceptionDate":"2024-12-26T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000021799,"type":"f_as","f_m_f_r":0.008,"f_c_f_r":0.002,"f_m_a_c_f_r":0.01,"f_m_c_f_d":"2025-02-24T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.01,"f_tas":12234464.5703,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":2,"managerYearStartProfit":0.0993,"managerCagr":0.2747,"managerTotalProfit":0.3391,"indexYearStartProfit":0.0909,"indexCagr":0.254,"indexTotalProfit":0.3128}],"influencesList":[],"netValueList":[{"date":"2026-05-10T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.3104},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.2869},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.295},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.2909},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.2727},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.271},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.2543},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.2557},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.2582},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.2573},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.2616},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.2574},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.2526},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.242},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.2473},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.2334},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.2331},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.218},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.2152},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.1976},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.2032},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.1623},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.1612},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.1718},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.1855},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.1669},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.1759},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.1813},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.1717},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.1856},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.1685},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.1526},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.1899},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.1898},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.2131},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.2104},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.2185},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.219},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.2214},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.2257},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.2135},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.1986},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.2089},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.2091},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.197},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.2087},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.2287},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.2205},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.2263},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.2358},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.2222},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.2084},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.2274},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.2242},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.2237},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.2239},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.2061},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.2098},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.2179},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.2065},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.1919},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.2223},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.2322},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.2256},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.2211},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.2196},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.219},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.2247},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.2251},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.2234},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.2292},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.2295},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.2335},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.2279},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.2298},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.2381},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.2348},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.2284},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.2382},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.2404},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.2205},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.192},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.1996},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.1958},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.2022},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.1974},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.1955},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.1937},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.1887},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.18},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.1767},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.1815},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.1631},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.1777},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.1849},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.177},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.1848},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.1854},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.1922},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.1844},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.1746},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.1676},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.1724},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.1777},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.1648},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.1628},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.166},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.1563},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.1467},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.1469},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.1716},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.1782},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.1725},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.1805},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.1896},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.2081},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.1911},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.1898},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.199},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.1996},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.203},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.1845},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.1815},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.1927},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.1942},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.2106},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.2185},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.2063},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.2157},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.2037},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.1871},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.1822},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.1845},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.167},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.1613},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.1858},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.1819},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.1632},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.1815},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.1863},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.2189},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.1976},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.1874},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.1693},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.1814},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.173},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.1564},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.159},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.1507},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.15},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.1614},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.1525},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.1535},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.1494},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.1519},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.1292},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.1266},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.136},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.133},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.1036},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.1309},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.134},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.1387},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.1325},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.1235},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.1036},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.1191},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.1213},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.0994},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.0716},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.068},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.0535},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.0634},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.0596},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.0549},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.0523},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.046},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.0405},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.039},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.0391},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.0393},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.0349},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.0291},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.0245},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.0301},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.0498},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.0517},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.0477},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.0455},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.0526},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.048},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.05},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.0387},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.0299},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.0232},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.0189},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.0218},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.0245},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.0206},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.0165},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.0129},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.0139},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.0084},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.0128},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.0105},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.0031},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.0026},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":0.9989},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":0.9951},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":0.9998},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.004},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":0.9929},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":0.9818},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":0.9789},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":0.9763},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":0.9838},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":0.9828},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":0.9826},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":0.9823},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":0.9888},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":0.988},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":0.9806},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":0.9851},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":0.9858},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":0.9857},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":0.9839},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":0.9808},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":0.9789},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":0.9843},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":0.9802},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":0.9811},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":0.9869},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":0.9947},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.0017},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.0036},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":0.9976},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":0.9908},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":0.9931},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":0.9966},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.0033},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":0.9929},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":0.9928},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":0.982},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":0.9813},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":0.9763},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":0.9709},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":0.9619},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":0.9617},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":0.962},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":0.9636},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":0.9619},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":0.9623},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":0.9593},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":0.957},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":0.9506},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":0.9492},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":0.9487},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":0.9481},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":0.9469},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":0.9447},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":0.9377},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":0.9242},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":0.9188},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":0.9053},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":0.9738},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":0.9816},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":0.9833},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":0.9834},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":0.988},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":0.9913},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":0.9876},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":0.9902},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":0.992},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":0.9852},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.0006},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":1.0048},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":0.9921},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":0.9786},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":0.9977},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":0.9916},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":0.9806},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":0.968},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":0.9697},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":0.9646},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":0.9535},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":0.9619},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":0.9918},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000021799,"lxr_nv_fc":0.9986}],"priceMetricsList":[{"date":"2026-05-10T16:00:00.000Z","stockId":1000000000903,"cp":4894.09},{"stockId":1000000000903,"date":"2026-05-07T16:00:00.000Z","cp":4797.9},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000903,"cp":4839.15},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000000903,"cp":4828.29},{"stockId":1000000000903,"date":"2026-04-29T16:00:00.000Z","cp":4737.12},{"stockId":1000000000903,"date":"2026-04-28T16:00:00.000Z","cp":4726.29},{"stockId":1000000000903,"date":"2026-04-27T16:00:00.000Z","cp":4658.67},{"stockId":1000000000903,"date":"2026-04-26T16:00:00.000Z","cp":4677.06},{"stockId":1000000000903,"date":"2026-04-23T16:00:00.000Z","cp":4678.93},{"stockId":1000000000903,"date":"2026-04-22T16:00:00.000Z","cp":4667.77},{"stockId":1000000000903,"date":"2026-04-21T16:00:00.000Z","cp":4678.15},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000000903,"cp":4662.23},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000000903,"cp":4646.5},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000000903,"cp":4617.79},{"stockId":1000000000903,"date":"2026-04-15T16:00:00.000Z","cp":4645.7},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000903,"cp":4591.98},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000903,"cp":4602.18},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000903,"cp":4541.83},{"stockId":1000000000903,"date":"2026-04-09T16:00:00.000Z","cp":4524.48},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000903,"cp":4452.48},{"stockId":1000000000903,"date":"2026-04-07T16:00:00.000Z","cp":4472.7},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000000903,"cp":4315.25},{"stockId":1000000000903,"date":"2026-04-02T16:00:00.000Z","cp":4310.04},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000903,"cp":4350.68},{"stockId":1000000000903,"date":"2026-03-31T16:00:00.000Z","cp":4404.66},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000903,"cp":4330.11},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000903,"cp":4377.73},{"stockId":1000000000903,"date":"2026-03-26T16:00:00.000Z","cp":4396.3},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000903,"cp":4361.06},{"stockId":1000000000903,"date":"2026-03-24T16:00:00.000Z","cp":4421.45},{"stockId":1000000000903,"date":"2026-03-23T16:00:00.000Z","cp":4358.67},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000903,"cp":4312.33},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000903,"cp":4449.15},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000903,"cp":4467.28},{"stockId":1000000000903,"date":"2026-03-17T16:00:00.000Z","cp":4553.29},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000000903,"cp":4537.72},{"stockId":1000000000903,"date":"2026-03-15T16:00:00.000Z","cp":4563.69},{"stockId":1000000000903,"date":"2026-03-12T16:00:00.000Z","cp":4559.66},{"stockId":1000000000903,"date":"2026-03-11T16:00:00.000Z","cp":4572.73},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000000903,"cp":4600.44},{"stockId":1000000000903,"date":"2026-03-09T16:00:00.000Z","cp":4564.15},{"stockId":1000000000903,"date":"2026-03-08T16:00:00.000Z","cp":4506.42},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000903,"cp":4546.7},{"stockId":1000000000903,"date":"2026-03-04T16:00:00.000Z","cp":4536.49},{"stockId":1000000000903,"date":"2026-03-03T16:00:00.000Z","cp":4492.11},{"stockId":1000000000903,"date":"2026-03-02T16:00:00.000Z","cp":4540.7},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000000903,"cp":4628.86},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000000903,"cp":4602.33},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000000903,"cp":4621.07},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000000903,"cp":4644.26},{"stockId":1000000000903,"date":"2026-02-23T16:00:00.000Z","cp":4605.77},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000000903,"cp":4556.33},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000903,"cp":4619.99},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000903,"cp":4606.67},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000903,"cp":4613.64},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000903,"cp":4611.79},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000903,"cp":4534.92},{"stockId":1000000000903,"date":"2026-02-04T16:00:00.000Z","cp":4558.24},{"stockId":1000000000903,"date":"2026-02-03T16:00:00.000Z","cp":4591.65},{"stockId":1000000000903,"date":"2026-02-02T16:00:00.000Z","cp":4552.43},{"stockId":1000000000903,"date":"2026-02-01T16:00:00.000Z","cp":4492.35},{"stockId":1000000000903,"date":"2026-01-29T16:00:00.000Z","cp":4615.93},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000903,"cp":4664.57},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000903,"cp":4634.22},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000000903,"cp":4612.06},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000903,"cp":4610.83},{"stockId":1000000000903,"date":"2026-01-22T16:00:00.000Z","cp":4602.74},{"stockId":1000000000903,"date":"2026-01-21T16:00:00.000Z","cp":4622.87},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000903,"cp":4630.5},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000903,"cp":4618.4},{"stockId":1000000000903,"date":"2026-01-18T16:00:00.000Z","cp":4641.31},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000903,"cp":4634.94},{"stockId":1000000000903,"date":"2026-01-14T16:00:00.000Z","cp":4654.37},{"stockId":1000000000903,"date":"2026-01-13T16:00:00.000Z","cp":4628.02},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000903,"cp":4638.96},{"stockId":1000000000903,"date":"2026-01-11T16:00:00.000Z","cp":4668.04},{"stockId":1000000000903,"date":"2026-01-08T16:00:00.000Z","cp":4648.28},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000903,"cp":4626.39},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000903,"cp":4659.46},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000903,"cp":4668.66},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000903,"cp":4593.35},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000903,"cp":4486.47},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000903,"cp":4514.37},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000903,"cp":4497.92},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000903,"cp":4527.15},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000903,"cp":4503.23},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000903,"cp":4497.15},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000903,"cp":4488.88},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000903,"cp":4471.83},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000903,"cp":4425.8},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000903,"cp":4410.53},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000903,"cp":4441.29},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000903,"cp":4365.14},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000903,"cp":4425.61},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000903,"cp":4462.43},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000903,"cp":4430.12},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000903,"cp":4465.58},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000903,"cp":4472.29},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000903,"cp":4499.53},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000903,"cp":4468.13},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000903,"cp":4429.68},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000903,"cp":4402.15},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000903,"cp":4425.7},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000903,"cp":4449.75},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000903,"cp":4397.36},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000903,"cp":4386.31},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000903,"cp":4400.85},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000903,"cp":4362.98},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000903,"cp":4320.09},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000903,"cp":4320.59},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000903,"cp":4426.86},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000903,"cp":4457.76},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000903,"cp":4433.3},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000903,"cp":4466.48},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000903,"cp":4494.84},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000903,"cp":4570.13},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000903,"cp":4497.05},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000903,"cp":4498.38},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000903,"cp":4537.57},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000903,"cp":4531.19},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000903,"cp":4541.16},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000903,"cp":4468.42},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000903,"cp":4455.3},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000903,"cp":4495.88},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000903,"cp":4489.21},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000903,"cp":4556.98},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000903,"cp":4583.23},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000903,"cp":4527.93},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000903,"cp":4559.15},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000903,"cp":4512.27},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000903,"cp":4450.09},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000903,"cp":4431.16},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000903,"cp":4447.93},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000903,"cp":4376.05},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000903,"cp":4356.54},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000903,"cp":4459.91},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000903,"cp":4445.2},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000903,"cp":4379.31},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000903,"cp":4445.08},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000903,"cp":4465.29},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000903,"cp":4582.77},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000903,"cp":4496.78},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000903,"cp":4460.8},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000903,"cp":4394.88},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000903,"cp":4443.4},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000903,"cp":4413.32},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000903,"cp":4350.8},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000903,"cp":4352.26},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000903,"cp":4324.93},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000903,"cp":4316.23},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000903,"cp":4363.62},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000903,"cp":4332.59},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000903,"cp":4344.31},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000903,"cp":4326.99},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000903,"cp":4339.56},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000903,"cp":4244.4},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000903,"cp":4236.32},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000903,"cp":4278.17},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000903,"cp":4261.31},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000903,"cp":4154.54},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000903,"cp":4256.05},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000903,"cp":4270.96},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000903,"cp":4291.77},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000903,"cp":4264.38},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000903,"cp":4233.71},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000903,"cp":4157.87},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000903,"cp":4217.08},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000903,"cp":4231.12},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000903,"cp":4137.88},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000903,"cp":4039.14},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000903,"cp":4014.56},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000903,"cp":3969.64},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000903,"cp":4001.54},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000903,"cp":3970.69},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000903,"cp":3954.46},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000903,"cp":3947.88},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000903,"cp":3919.53},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000903,"cp":3902.59},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000903,"cp":3886.81},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000903,"cp":3891.62},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000903,"cp":3890.09},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000903,"cp":3882.38},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000903,"cp":3859.76},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000903,"cp":3844.1},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000903,"cp":3871.18},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000903,"cp":3949.29},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000903,"cp":3951.71},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000903,"cp":3932.96},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000903,"cp":3928.5},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000903,"cp":3951.22},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000903,"cp":3917.87},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000903,"cp":3915.63},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000903,"cp":3873.13},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000903,"cp":3840.51},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000903,"cp":3810.82},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000903,"cp":3787.47},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000903,"cp":3800.08},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000903,"cp":3802.26},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000903,"cp":3802.84},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000903,"cp":3793.67},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000903,"cp":3772},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000903,"cp":3779.86},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000903,"cp":3748.03},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000903,"cp":3770.32},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000903,"cp":3760.82},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000903,"cp":3736.25},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000903,"cp":3733.15},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000903,"cp":3729.87},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000903,"cp":3715.44},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000903,"cp":3734.11},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000903,"cp":3750.86},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000903,"cp":3709.85},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000903,"cp":3665.99},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000903,"cp":3656.35},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000903,"cp":3655.16},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000903,"cp":3683.2},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000903,"cp":3682.86},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000903,"cp":3683.73},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000903,"cp":3681.38},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000903,"cp":3703.24},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000903,"cp":3707.94},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000903,"cp":3678.67},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000903,"cp":3700.3},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000903,"cp":3697.56},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000903,"cp":3698.59},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000903,"cp":3690.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000903,"cp":3677.14},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000903,"cp":3668.4},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000903,"cp":3692.16},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000903,"cp":3675.06},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000903,"cp":3679.83},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000903,"cp":3704.32},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000903,"cp":3731.44},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000903,"cp":3762.37},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000903,"cp":3768.34},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000903,"cp":3749.09},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000903,"cp":3725.5},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000903,"cp":3736.11},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000903,"cp":3753.74},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000903,"cp":3783.87},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000903,"cp":3740.93},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000903,"cp":3737.34},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000903,"cp":3694.6},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000903,"cp":3697.15},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000903,"cp":3675.94},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000903,"cp":3653.14},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000903,"cp":3617.51},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000903,"cp":3621.39},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000903,"cp":3624.51},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000903,"cp":3628.53},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000903,"cp":3624.14},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000903,"cp":3625.52},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000903,"cp":3622},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000903,"cp":3625.69},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000903,"cp":3611.88},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000903,"cp":3611.77},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000903,"cp":3611.99},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000903,"cp":3600.68},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000903,"cp":3601.59},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000903,"cp":3598.27},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000903,"cp":3576.84},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000903,"cp":3529.04},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000903,"cp":3500.92},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000903,"cp":3437.94},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000903,"cp":3690.89},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000903,"cp":3715.68},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000903,"cp":3725.52},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000903,"cp":3728.92},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000903,"cp":3756.09},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000903,"cp":3771.11},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000903,"cp":3757.7},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000903,"cp":3773.13},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000903,"cp":3776.48},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000903,"cp":3755.97},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000903,"cp":3819.67},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000903,"cp":3859.58},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000903,"cp":3845.82},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000903,"cp":3829.78},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000903,"cp":3841.43},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000903,"cp":3748.91},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000903,"cp":3763.39},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000903,"cp":3779.99},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000903,"cp":3770.14},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000903,"cp":3782.77},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000903,"cp":3795.38},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000903,"cp":3735.54},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000903,"cp":3720.06},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000903,"cp":3728.44},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000903,"cp":3727.84},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000903,"cp":3799.44},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000903,"cp":3788.95},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000903,"cp":3760.57},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000903,"cp":3802.47},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000903,"cp":3812.38},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000903,"cp":3749.82},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000903,"cp":3763.2},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000903,"cp":3736.25},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000903,"cp":3764.03},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000903,"cp":3762.63},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000903,"cp":3722.68},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000903,"cp":3737.32},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000903,"cp":3695.6},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000903,"cp":3715},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000903,"cp":3704.02},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000903,"cp":3653.43},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000903,"cp":3604.47},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000903,"cp":3615.24},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000903,"cp":3628.49},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000903,"cp":3601.04},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000903,"cp":3600.4},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000903,"cp":3639.14},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000903,"cp":3637.7},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000903,"cp":3613.48},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000903,"cp":3602.13},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000903,"cp":3607.3},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000903,"cp":3630.47},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000903,"cp":3545.89},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000903,"cp":3554},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000903,"cp":3593.18},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000903,"cp":3598.9},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000903,"cp":3605.55},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000903,"cp":3583.49},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000903,"cp":3589.44},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000903,"cp":3624.45},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000903,"cp":3724.97},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000903,"cp":3779.48},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000903,"cp":3761.46},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000903,"cp":3770.3},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000903,"cp":3769.05},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000903,"cp":3765.71},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000903,"cp":3718.63},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000903,"cp":3706.83},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000903,"cp":3729.63},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000903,"cp":3721},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000903,"cp":3697.87},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000903,"cp":3680.33},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000903,"cp":3694.41},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000903,"cp":3787.19},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000903,"cp":3751.78},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000903,"cp":3757.28},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000903,"cp":3729.75},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000903,"cp":3733.23},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000903,"cp":3679.17},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000903,"cp":3694.29},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000903,"cp":3710.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000903,"cp":3711.95},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000903,"cp":3682.05},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000903,"cp":3644.89},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000903,"cp":3678.43},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000903,"cp":3622.33},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000903,"cp":3630.08},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000903,"cp":3653.29},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000903,"cp":3764.89},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000903,"cp":3768.81},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000903,"cp":3761.37},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000903,"cp":3738.15},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000903,"cp":3764.93},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000903,"cp":3830.99},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000903,"cp":3901.93},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000903,"cp":3874.43},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000903,"cp":3916.38},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000903,"cp":3890.19},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000903,"cp":3922.28},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000903,"cp":3827.29},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000903,"cp":3851.27},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000903,"cp":3763.56},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000903,"cp":3716.35},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000903,"cp":3709.31},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000903,"cp":3715.74},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000903,"cp":3746.81},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000903,"cp":3787.1},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000903,"cp":3784.02},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000903,"cp":3752.16},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000903,"cp":3799.58},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000903,"cp":3783.59},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000903,"cp":3764.01},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000903,"cp":3742.87},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000903,"cp":3611.21},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000903,"cp":3662.38},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000903,"cp":3699.12},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000903,"cp":3795.24},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000903,"cp":3725.7},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000903,"cp":3844.35},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000903,"cp":3792.28},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000903,"cp":4094.76},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000903,"cp":3861.49},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000903,"cp":3562.61},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000903,"cp":3406.7},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000903,"cp":3272.66},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000903,"cp":3223.26},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000903,"cp":3089.96},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000903,"cp":3083.55},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000903,"cp":3077.61},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000903,"cp":3058.44},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000903,"cp":3043.92},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000903,"cp":3054.25},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000903,"cp":3067.45},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000903,"cp":3065.66},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000903,"cp":3066.51},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000903,"cp":3103.78},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000903,"cp":3132.82},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000903,"cp":3131.14},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000903,"cp":3153.6},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000903,"cp":3139.09},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000903,"cp":3195.94},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000903,"cp":3144.96},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000903,"cp":3148.34},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000903,"cp":3167.34},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000903,"cp":3183.64},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000903,"cp":3185.86},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000903,"cp":3170.38},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000903,"cp":3172.46},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000903,"cp":3178.84},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000903,"cp":3195.55},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000903,"cp":3188.79},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000903,"cp":3183.79},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000903,"cp":3149.7},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000903,"cp":3176.63},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000903,"cp":3169.15},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000903,"cp":3174.6},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000903,"cp":3182.32},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000903,"cp":3180.19},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000903,"cp":3184.05},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000903,"cp":3188},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000903,"cp":3225.81},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000903,"cp":3260.85},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000903,"cp":3286.34},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000903,"cp":3215.07},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000903,"cp":3239.15},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000903,"cp":3267.44},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000903,"cp":3252.89},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000903,"cp":3272.11},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000903,"cp":3294.59},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000903,"cp":3371.39},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000903,"cp":3394.26},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000903,"cp":3379.18},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000903,"cp":3355.22},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000903,"cp":3353.79},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000903,"cp":3333.59},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000903,"cp":3338.34},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000903,"cp":3323.86},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000903,"cp":3285.53},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000903,"cp":3293.87},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000903,"cp":3258.36},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000903,"cp":3287.27},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000903,"cp":3299.68},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000903,"cp":3312.77},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000903,"cp":3312.23},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000903,"cp":3318.49},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000903,"cp":3309.99},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000903,"cp":3300.26},{"stockId":1000000000903,"date":"2024-06-25T16:00:00.000Z","cp":3324.23},{"stockId":1000000000903,"date":"2024-06-24T16:00:00.000Z","cp":3305.3},{"stockId":1000000000903,"date":"2024-06-23T16:00:00.000Z","cp":3320.83},{"stockId":1000000000903,"date":"2024-06-20T16:00:00.000Z","cp":3330.05},{"stockId":1000000000903,"date":"2024-06-19T16:00:00.000Z","cp":3340.24},{"stockId":1000000000903,"date":"2024-06-18T16:00:00.000Z","cp":3361.55},{"stockId":1000000000903,"date":"2024-06-17T16:00:00.000Z","cp":3378.14},{"stockId":1000000000903,"date":"2024-06-16T16:00:00.000Z","cp":3369.97},{"stockId":1000000000903,"date":"2024-06-13T16:00:00.000Z","cp":3373.87},{"stockId":1000000000903,"date":"2024-06-12T16:00:00.000Z","cp":3356.16},{"stockId":1000000000903,"date":"2024-06-11T16:00:00.000Z","cp":3378.43},{"stockId":1000000000903,"date":"2024-06-10T16:00:00.000Z","cp":3379.68},{"stockId":1000000000903,"date":"2024-06-06T16:00:00.000Z","cp":3411.14},{"stockId":1000000000903,"date":"2024-06-05T16:00:00.000Z","cp":3435.35},{"stockId":1000000000903,"date":"2024-06-04T16:00:00.000Z","cp":3430.99},{"stockId":1000000000903,"date":"2024-06-03T16:00:00.000Z","cp":3450.91},{"stockId":1000000000903,"date":"2024-06-02T16:00:00.000Z","cp":3420.93},{"stockId":1000000000903,"date":"2024-05-30T16:00:00.000Z","cp":3400.58},{"stockId":1000000000903,"date":"2024-05-29T16:00:00.000Z","cp":3421.53},{"stockId":1000000000903,"date":"2024-05-28T16:00:00.000Z","cp":3440.84},{"stockId":1000000000903,"date":"2024-05-27T16:00:00.000Z","cp":3429.47},{"stockId":1000000000903,"date":"2024-05-26T16:00:00.000Z","cp":3453.86},{"stockId":1000000000903,"date":"2024-05-23T16:00:00.000Z","cp":3424.63},{"stockId":1000000000903,"date":"2024-05-22T16:00:00.000Z","cp":3463.13},{"stockId":1000000000903,"date":"2024-05-21T16:00:00.000Z","cp":3504.34},{"stockId":1000000000903,"date":"2024-05-20T16:00:00.000Z","cp":3495.89},{"stockId":1000000000903,"date":"2024-05-19T16:00:00.000Z","cp":3515.86},{"stockId":1000000000903,"date":"2024-05-16T16:00:00.000Z","cp":3507.45},{"stockId":1000000000903,"date":"2024-05-15T16:00:00.000Z","cp":3468.09},{"stockId":1000000000903,"date":"2024-05-14T16:00:00.000Z","cp":3457.72},{"stockId":1000000000903,"date":"2024-05-13T16:00:00.000Z","cp":3485.47},{"stockId":1000000000903,"date":"2024-05-12T16:00:00.000Z","cp":3499.47}]}