window.pageData = {"fund":{"_id":3000000022572,"stockCode":"022572","masterFundShortName":"汇添富弘达回报混合发起式","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":22572,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"汇添富弘达回报混合发起式A","name":"汇添富弘达回报混合型发起式证券投资基金","pinyin":"htfhdhbhhxfqszqtzjj","fundCollectionId":4000050460000,"setUpAssetScale":10134876.99,"setUpDate":"2025-05-14T16:00:00.000Z","setUpShares":10134876.99,"inceptionDate":"2025-05-15T16:00:00.000Z","fundCollection":{"_id":4000050460000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50460000","tickerId":50460000,"name":"汇添富基金管理股份有限公司"},"managers":[{"_id":7031924225620,"name":"陈思行","gender":"f","educationCode":"001002","resume":"陈思行：女，2011年7月至2012年9月任方正证券投资经理；2012年10月至2016年7月任光大证券高级投资经理；2016年9月至2019年4月任银华基金投资经理；2019年5月至2021年12月任平安养老投资经理；2021年12月至2022年7月任国寿养老高级投资经理。2022年7月加入汇添富基金。2022年08月23日至2024年03月29日任汇添富双利债券的基金经理助理。2022年08月23日至今任汇添富鑫福债的基金经理助理。2022年11月03日至今任汇添富稳健盈和一年持有混合的基金经理。2022年11月25日至今任汇添富稳健欣享一年持有混合的基金经理。2023年02月01日至2024年05月09日任汇添富添添乐双盈债券的基金经理助理。2023年08月29日至今任汇添富绝对收益定开混合的基金经理助理。2023年11月24日至今任汇添富稳荣回报债券发起式的基金经理助理。2024年03月22日至今任汇添富添添乐双鑫债券的基金经理。2024年03月29日至今任汇添富双利债券的基金经理。2024年04月09日至今任汇添富稳兴回报债券发起式的基金经理助理。","tickerId":31924225620,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20887766","exchange":"fm","cnInfoCode":"db20887766","lastUpdated":"2024-09-23T23:04:59.786Z","followedNum":0,"currency":"CNY","workingDate":"2022-11-02T16:00:00.000Z","fundCompanyId":4000050460000,"fundManagerSecondLevel":"bond","pinyin":"csh","appointmentDate":"2025-05-14T16:00:00.000Z"},{"_id":7000803243670,"name":"韩超","gender":"m","educationCode":"001002","resume":"韩超，国籍：中国。学历：北京大学金融学硕士。从业资格：证券投资基金从业资格。从业经历：2018年7月至2023年6月任汇添富基金管理股份有限公司行业分析师、高级行业分析师。2023年6月5日至今任汇添富新兴消费股票型证券投资基金的基金经理助理。2023年12月25日至2024年3月13日任汇添富多元价值发现混合型证券投资基金的基金经理助理。2024年3月13日至今任汇添富多元价值发现混合型证券投资基金的基金经理。","tickerId":803243670,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101019575","exchange":"fm","cnInfoCode":"j101019575","lastUpdated":"2025-02-07T14:49:08.348Z","followedNum":0,"currency":"CNY","workingDate":"2024-03-12T16:00:00.000Z","fundCompanyId":4000050460000,"fundManagerSecondLevel":"hybrid","pinyin":"hc","appointmentDate":"2025-05-14T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000022572,"type":"fss","last_data_date":"2025-12-30T16:00:00.000Z","f_ins_h_s_r":0.9453,"f_ind_h_s_r":0.0547,"f_h_a":37},"fpr":{"stockId":3000000022572,"type":"fpr","f_cagr_p_r_fs_ssc":9098,"f_cagr_p_r_fs_ssrp":0.06925360008794108,"f_p_r_m1_ssc":9179,"f_p_r_m1_ssrp":0.9175201568969275,"f_p_r_m3_ssc":9034,"f_p_r_m3_ssrp":0.12963577991807815,"f_p_r_m6_ssc":8766,"f_p_r_m6_ssrp":0.06651454649172847,"f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.12881393542660602},"fp":{"stockId":3000000022572,"type":"fp","last_data_date":"2026-04-02T16:00:00.000Z","f_cagr_p_r_fs":0.19050956051656875,"f_p_r_m1":-0.11021324354657702,"f_p_r_m3":0.056315508971398476,"f_p_r_m6":0.12262815066553467,"f_p_r_fys":0.056315508971398476},"ff":{"stockId":3000000022572,"type":"ff","f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_c_fr":0.002,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000022572,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":1.1892,"f_nv_cr":-0.013848577825690378},"f_as":{"stockId":3000000022572,"type":"f_as","f_tas":11909683.9654,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000022573,"name":"汇添富弘达回报混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"022573","tickerId":22573,"shortName":"汇添富弘达回报混合发起式C","currency":"CNY","__csrcFundId":14740,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-05-26T08:29:19.830Z","inceptionDate":"2025-05-15T16:00:00.000Z","pinyin":"htfhdhbhhxfqszqtzjj","fundCollectionId":4000050460000}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000022572,"stockId":792,"holdings":36500,"marketCap":1027840,"netValueRatio":0.0723,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.3505995203836927,"stock":{"stockCode":"000792","exchange":"sz","stockType":"company","tickerId":792,"name":"盐湖股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000022572,"stockId":2064,"holdings":68300,"marketCap":751300,"netValueRatio":0.0529,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.21307219197418892,"stock":{"stockCode":"002064","exchange":"sz","stockType":"company","tickerId":2064,"name":"华峰化学"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000022572,"stockId":600141,"holdings":20100,"marketCap":695058,"netValueRatio":0.0489,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.2275470358537437,"stock":{"stockCode":"600141","exchange":"sh","stockType":"company","tickerId":600141,"name":"兴发集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000022572,"stockId":603379,"holdings":11200,"marketCap":680064,"netValueRatio":0.0479,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.038418150302867105,"stock":{"stockCode":"603379","exchange":"sh","stockType":"company","tickerId":603379,"name":"三美股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000022572,"stockId":830,"holdings":40400,"marketCap":669428,"netValueRatio":0.0471,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.141184573002755,"stock":{"stockCode":"000830","exchange":"sz","stockType":"company","tickerId":830,"name":"鲁西化工"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000022572,"stockId":683,"holdings":86000,"marketCap":639840,"netValueRatio":0.045,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1716535433070876,"stock":{"stockCode":"000683","exchange":"sz","stockType":"company","tickerId":683,"name":"博源化工"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000022572,"stockId":600426,"holdings":19800,"marketCap":622314,"netValueRatio":0.0438,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.19265593111464074,"stock":{"stockCode":"600426","exchange":"sh","stockType":"company","tickerId":600426,"name":"华鲁恒升"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000022572,"stockId":408,"holdings":7000,"marketCap":590800,"netValueRatio":0.0416,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.44693982513286534,"stock":{"stockCode":"000408","exchange":"sz","stockType":"company","tickerId":408,"name":"藏格矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000022572,"stockId":2258,"holdings":43600,"marketCap":568980,"netValueRatio":0.04,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.0046189376443426244,"stock":{"stockCode":"002258","exchange":"sz","stockType":"company","tickerId":2258,"name":"利尔化学"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000022572,"stockId":600160,"holdings":13200,"marketCap":507144,"netValueRatio":0.0357,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.039740064983753376,"stock":{"stockCode":"600160","exchange":"sh","stockType":"company","tickerId":600160,"name":"巨化股份"}}],"lastFsMetrics":{"latestTurnoverRate":1.2829091054228619,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"},"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-30T16:00:00.000Z","managers":[{"name":"韩超","d":"本基金的基金经理","wy":7,"md":"国籍：中国。学历：北京大学金融学硕士。从业资格：证券投资基金从业资格。从业经历：2018年7月至2023年6月任汇添富基金管理股份有限公司行业分析师、高级行业分析师。2023年6月5日至2025年8月14日任汇添富新兴消费股票型证券投资基金的基金经理助理。2023年12月25日至2024年3月13日任汇添富多元价值发现混合型证券投资基金的基金经理助理。2024年3月13日至今任汇添富多元价值发现混合型证券投资基金的基金经理。2025年5月15日至今任汇添富弘达回报混合型发起式证券投资基金的基金经理。","ad":"2025-05-14T16:00:00.000Z"},{"name":"陈思行","d":"本基金的基金经理","wy":14,"md":"国籍：中国。学历：复旦大学金融学硕士。从业资格：证券投资基金从业资格。从业经历：2011年7月至2012年9月任方正证券投资经理；2012年10月至2016年7月任光大证券高级投资经理；2016年9月至2019年4月任银华基金投资经理；2019年5月至2021年12月任平安养老投资经理；2021年12月至2022年7月任国寿养老高级投资经理。2022年7月加入汇添富基金。2022年8月23日至2024年3月29日任汇添富双利债券型证券投资基金的基金经理助理。2022年8月23日至2024年6月13日任汇添富鑫福债券型证券投资基金的基金经理助理。2023年2月1日至2024年5月9日任汇添富添添乐双盈债券型证券投资基金的基金经理助理。2023年8月29日至今任汇添富绝对收益策略定期开放混合型发起式证券投资基金的基金经理助理。2023年11月24日至2025年8月26日任汇添富稳荣回报债券型发起式证券投资基金的基金经理助理。2024年4月9日至2025年8月26日任汇添富稳兴回报债券型发起式证券投资基金的基金经理助理。2022年11月3日至今任汇添富稳健盈和一年持有期混合型证券投资基金的基金经理。2022年11月25日至2025年6月30日任汇添富稳健欣享一年持有期混合型证券投资基金的基金经理。2024年3月22日至今任汇添富添添乐双鑫债券型证券投资基金的基金经理。2024年3月29日至今任汇添富双利债券型证券投资基金的基金经理。2024年5月9日至今任汇添富添添乐双盈债券型证券投资基金的基金经理。2024年10月29日至今任汇添富弘悦回报混合型发起式证券投资基金的基金经理。2025年1月24日至今任汇添富弘瑞回报混合型发起式证券投资基金的基金经理。2025年2月21日至今任汇添富鑫享添利六个月持有期混合型证券投资基金的基金经理。2025年5月15日至今任汇添富弘达回报混合型发起式证券投资基金的基金经理。2025年5月15日至今任汇添富弘盛回报混合型发起式证券投资基金的基金经理。2025年6月13日至今任汇添富双颐债券型证券投资基金的基金经理。2025年9月16日至今任汇添富稳恒6个月持有期债券型证券投资基金的基金经理。2025年9月29日至今任汇添富双盈回报一年持有期债券型证券投资基金的基金经理。","ad":"2025-05-14T16:00:00.000Z"},{"name":"曹诗扬","d":"本基金的基金经理助理","wy":10,"md":"国籍：中国。学历：上海交通大学金融学硕士。从业资格：证券投资基金从业资格,CPA,CFA。从业经历：2015年4月至2017年10月任上投摩根基金管理有限公司研究员，2017年11月起任汇添富基金管理股份有限公司研究员、高级研究员。2022年3月21日至2024年12月17日任汇添富稳健收益混合型证券投资基金的基金经理助理。2022年3月21日至今任汇添富稳进双盈一年持有期混合型证券投资基金的基金经理助理。2022年3月21日至今任汇添富年年泰定期开放混合型证券投资基金的基金经理助理。2022年9月30日至今任汇添富安鑫智选灵活配置混合型证券投资基金的基金经理助理。2024年11月6日至2025年6月30日任汇添富稳健欣享一年持有期混合型证券投资基金的基金经理助理。2025年6月25日至今任汇添富弘达回报混合型发起式证券投资基金的基金经理助理。2025年6月25日至今任汇添富稳兴回报债券型发起式证券投资基金的基金经理助理。2025年6月25日至2025年12月29日任汇添富稳荣回报债券型发起式证券投资基金的基金经理助理。2025年6月25日至今任汇添富弘盛回报混合型发起式证券投资基金的基金经理助理。2025年6月25日至今任汇添富弘瑞回报混合型发起式证券投资基金的基金经理助理。2025年6月30日至今任汇添富弘悦回报混合型发起式证券投资基金的基金经理助理。2025年8月12日至今任汇添富增强回报债券型证券投资基金的基金经理助理。2025年9月16日至今任汇添富双鑫添利债券型证券投资基金的基金经理助理。2024年11月19日至今任汇添富盈润混合型证券投资基金的基金经理。2025年6月30日至今任汇添富稳健欣享一年持有期混合型证券投资基金的基金经理。","ad":"2025-06-24T16:00:00.000Z"},{"name":"刘高晓","d":"本基金的基金经理助理","wy":10,"md":"国籍：中国。学历：清华大学硕士。从业资格：证券投资基金从业资格。从业经历：曾任职于中银基金管理有限公司。2022年6月加入汇添富基金管理股份有限公司。2025年10月13日至今任汇添富弘达回报混合型发起式证券投资基金的基金经理助理。","ad":"2025-10-12T16:00:00.000Z"}]}}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48011,"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":231,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69cfd3615af41ca194a8e54f","stockId":3000000022572,"source":"cn_info","declarationDate":"2025-05-15T16:00:00.000Z","appointmentDate":"2025-05-14T16:00:00.000Z","isEmployed":true,"managerId":7031924225620,"manager":{"_id":7031924225620,"name":"陈思行","tickerId":31924225620,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20887766","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"bond"},"fund":{"_id":3000000022572,"stockCode":"022572","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":22572,"currency":"CNY","exchange":"jj","shortName":"汇添富弘达回报混合发起式A","name":"汇添富弘达回报混合型发起式证券投资基金","inceptionDate":"2025-05-15T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000022572,"type":"f_as","f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_c_fr":0.002,"f_mac_fr":0.014,"f_tas":11909683.9654,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":0,"employedMonths":10,"managerYearStartProfit":0.0563,"managerCagr":0.1905,"managerTotalProfit":0.1905,"indexYearStartProfit":-0.0409,"indexCagr":0.1419,"indexTotalProfit":0.1419},{"_id":"69cfd3615af41ca194a8e550","stockId":3000000022572,"source":"cn_info","declarationDate":"2025-05-15T16:00:00.000Z","appointmentDate":"2025-05-14T16:00:00.000Z","isEmployed":true,"managerId":7000803243670,"manager":{"_id":7000803243670,"name":"韩超","tickerId":803243670,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101019575","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000022572,"stockCode":"022572","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":22572,"currency":"CNY","exchange":"jj","shortName":"汇添富弘达回报混合发起式A","name":"汇添富弘达回报混合型发起式证券投资基金","inceptionDate":"2025-05-15T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000022572,"type":"f_as","f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_c_fr":0.002,"f_mac_fr":0.014,"f_tas":11909683.9654,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":0,"employedMonths":10,"managerYearStartProfit":0.0563,"managerCagr":0.1905,"managerTotalProfit":0.1905,"indexYearStartProfit":-0.0409,"indexCagr":0.1419,"indexTotalProfit":0.1419}],"influencesList":[],"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.1892},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.2059},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.2248},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.2105},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.2421},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.2378},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.216},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.2191},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.2073},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.197},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.2041},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.2223},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.2704},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.2701},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.303},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.3449},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.361},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.3541},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.314},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.3307},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.3651},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.3239},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.3133},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.3365},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.3721},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.342},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.3326},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.336},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.3154},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.2611},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.2982},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.3046},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.2754},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.274},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.2597},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.2337},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.2531},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.2518},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.2241},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.2949},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.2984},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.3021},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.2751},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.2788},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.283},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.2828},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.2645},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.258},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.2325},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.1874},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.1931},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.1774},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.169},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.1616},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.1722},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.1748},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.1858},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.185},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.1347},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.1258},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.1317},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.1133},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.1273},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.1182},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.1081},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0972},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.1011},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0927},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0774},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0705},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0442},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0559},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0452},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0449},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0556},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0503},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0691},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.072},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0525},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0584},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0526},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0575},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0575},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0466},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0327},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0327},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0266},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.033},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0792},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0943},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0773},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.1052},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.1032},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.1177},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0869},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0956},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.096},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0905},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0796},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0686},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0643},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0692},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0678},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0704},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0696},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.066},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0726},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0647},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0635},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.063},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0626},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0583},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0558},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0632},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0658},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0581},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.06},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0631},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0646},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0593},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0546},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0486},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0466},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.047},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0463},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0477},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.051},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0441},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0579},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.059},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0632},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0624},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0628},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0588},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0588},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0576},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0574},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0498},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0512},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0532},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0518},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0471},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0406},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0419},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0522},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0511},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0434},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0417},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0389},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.038},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0376},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0348},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0321},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0324},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.03},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0301},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0292},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0292},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0297},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0293},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0246},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0227},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0217},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.026},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0244},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0232},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0233},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0258},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.026},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0242},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.024},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0222},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0202},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.02},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0214},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0238},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0233},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0207},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.019},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0192},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0188},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0174},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0174},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0148},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0127},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.011},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0105},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0123},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0111},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0093},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0078},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0072},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0064},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0087},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0097},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0103},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0093},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.009},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0087},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0059},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0053},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0048},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0029},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0031},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1.0015},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":1},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":0.9992},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":0.9987},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":0.9982},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":0.9981},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":0.9983},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000022572,"lxr_nv_fc":0.9989}],"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}]}