window.pageData = {"fund":{"_id":3000000022681,"name":"华泰柏瑞中证韩交所中韩半导体交易型开放式指数证券投资基金发起式联接基金（QDII）","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"022681","tickerId":22681,"shortName":"华泰柏瑞中韩半导体ETF发起式联接（QDII）I","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2024-11-25T16:00:00.000Z","pinyin":"htbrzzhjszhbdtjyxkfszszqtzjjfqsljjj(qdii)","fundCollectionId":4000050440000,"followedNum":0,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50440000","tickerId":50440000,"name":"华泰柏瑞基金管理有限公司"},"managers":[{"name":"李沐阳","stockType":"fund_manager","stockCode":"db20783990","exchange":"fm","tickerId":121325217900}],"targetFunds":[{"shortName":"华泰柏瑞中证韩交所中韩半导体ETF(QDII)","stockType":"fund","stockCode":"513310","exchange":"sh","tickerId":513310}],"hotMetrics":{"fss":{"stockId":3000000022681,"type":"fss","last_data_date":"2025-12-30T16:00:00.000Z","f_ins_h_s_r":0.0009,"f_ind_h_s_r":0.9991,"f_h_a":1022,"f_ind_h_s_r_c_hy":-0.0009000000000000119,"f_ins_h_s_r_c_hy":0.0009,"f_ind_h_s_r_c_1y":-0.0009000000000000119,"f_ins_h_s_r_c_1y":0.0009},"fpr":{"stockId":3000000022681,"type":"fpr","f_p_r_fys_ssc":573,"f_p_r_fys_ssrp":0.02972027972027972,"f_p_r_m1_ssc":578,"f_p_r_m1_ssrp":0.1195840554592721,"f_p_r_m3_ssc":573,"f_p_r_m3_ssrp":0.06643356643356643,"f_cagr_p_r_fs_ssc":582,"f_cagr_p_r_fs_ssrp":0,"f_p_r_m6_ssc":564,"f_p_r_m6_ssrp":0.028419182948490232,"f_p_r_y1_ssc":544,"f_p_r_y1_ssrp":0.01841620626151013},"fp":{"stockId":3000000022681,"type":"fp","f_p_r_d1":-0.0036954345985062975,"f_cagr_p_r_fs":0.7856144979004744,"f_p_r_m1":0.060226619591099206,"f_p_r_fys":0.2744275562574019,"f_p_r_m3":0.15563610328008215,"last_data_date":"2026-04-08T16:00:00.000Z","f_p_r_m6":0.3304311988048012,"f_p_r_y1":1.22380091277017},"ff":{"stockId":3000000022681,"type":"ff","f_m_f":7519,"f_m_f_r":0.005,"f_c_f":1503,"f_c_f_r":0.001,"f_m_a_c_f":9022,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-11-26T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-11-26T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000022681,"type":"f_nlacan","f_nv_d":"2026-04-08T16:00:00.000Z","f_nv":2.5825,"f_nv_cr":-0.011104729082902609},"f_as":{"stockId":3000000022681,"type":"f_as","f_tas":2755871.5776000004,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000019454,"__csrcFundId":13095,"stockCode":"019454","masterFundShortName":"华泰柏瑞中韩半导体ETF发起式联接（QDII）A/C","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","tickerId":19454,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-03-01T02:05:46.234Z","status":"normal","exchange":"jj","shortName":"华泰柏瑞中韩半导体ETF发起式联接（QDII）A","fundCollectionId":4000050440000,"inceptionDate":"2023-09-21T16:00:00.000Z","name":"华泰柏瑞中证韩交所中韩半导体交易型开放式指数证券投资基金发起式联接基金（QDII）","setUpDate":"2023-09-21T16:00:00.000Z","setUpAssetScale":10006477.17,"setUpShares":10006477.17,"pinyin":"htbrzzhjszhbdtjyxkfszszqtzjjfqsljjj(qdii)","followedNum":8,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1},{"_id":3000000019455,"fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"019455","tickerId":19455,"shortName":"华泰柏瑞中韩半导体ETF发起式联接（QDII）C","currency":"CNY","__csrcFundId":13095,"lastUpdated":"2025-01-08T23:14:37.493Z","fundCollectionId":4000050440000,"inceptionDate":"2023-09-21T16:00:00.000Z","exchange":"jj","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"name":"华泰柏瑞中证韩交所中韩半导体交易型开放式指数证券投资基金发起式联接基金（QDII）","setUpDate":"2023-09-21T16:00:00.000Z","setUpAssetScale":88703.52,"setUpShares":88703.52,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htbrzzhjszhbdtjyxkfszszqtzjjfqsljjj(qdii)","followedNum":14,"memoNum":2}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48095,"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":234,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69d7be4398e861f042d4a008","stockId":3000000022681,"source":"cn_info","declarationDate":"2024-11-22T16:00:00.000Z","appointmentDate":"2024-11-25T16:00:00.000Z","isEmployed":true,"managerId":7121325217900,"manager":{"_id":7121325217900,"name":"李沐阳","tickerId":121325217900,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20783990","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000022681,"name":"华泰柏瑞中证韩交所中韩半导体交易型开放式指数证券投资基金发起式联接基金（QDII）","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","stockCode":"022681","tickerId":22681,"shortName":"华泰柏瑞中韩半导体ETF发起式联接（QDII）I","currency":"CNY","exchange":"jj","inceptionDate":"2024-11-25T16:00:00.000Z","followedNum":0},"fundHotMetrics":{"stockId":3000000022681,"type":"f_as","f_m_f":7519,"f_m_f_r":0.005,"f_c_f":1503,"f_c_f_r":0.001,"f_m_a_c_f":9022,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-11-26T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-11-26T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006,"f_tas":2755871.5776000004,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":1,"employedMonths":4,"managerYearStartProfit":0.2744,"managerCagr":0.7856,"managerTotalProfit":1.2141,"indexYearStartProfit":-0.0138,"indexCagr":0.1346,"indexTotalProfit":0.1891}],"influencesList":[],"netValueList":[{"date":"2026-04-08T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":2.5825},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":2.6115},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":2.4189},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":2.358},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":2.3052},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":2.4314},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":2.248},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":2.3599},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":2.4219},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":2.428},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":2.5373},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":2.5011},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":2.4247},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":2.5679},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":2.5757},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":2.6464},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":2.5257},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":2.5388},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":2.4828},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":2.5245},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":2.5452},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":2.5701},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":2.4358},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":2.5903},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":2.604},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":2.3704},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":2.5375},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":2.7162},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":2.7398},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":2.7662},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":2.6088},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":2.6014},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":2.4824},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":2.4946},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":2.3996},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":2.4264},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":2.4483},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":2.3541},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":2.3601},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":2.45},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":2.4814},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":2.3695},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":2.5247},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":2.4824},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":2.4951},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":2.411},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":2.3243},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":2.32},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":2.3209},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":2.301},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":2.2499},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":2.2951},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":2.2939},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":2.2558},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":2.2286},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":2.1994},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":2.2435},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":2.2347},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":2.2547},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":2.2463},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":2.2288},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":2.1813},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":2.0264},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":2.0465},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":2.0222},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.9872},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.9645},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.9522},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.9414},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.9292},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.8603},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.8661},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.8834},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.8304},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.8723},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.9236},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.9154},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.9475},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.9392},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.9525},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.9068},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.8977},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.8898},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.8906},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.8886},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.8655},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.8628},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.8488},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.8105},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.7929},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.7739},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.8791},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.8706},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.8896},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.9272},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.8788},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.9746},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.9649},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.9724},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.9712},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.9575},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":2.0009},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.9438},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.9885},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":2.0222},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.9984},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":2.0368},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":2.0401},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":2.0176},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":2.0457},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":2.0008},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.926},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.9428},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.9413},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.9208},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.8991},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.9273},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.9005},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.8549},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.9224},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.9224},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.9411},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.8696},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.8533},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.8272},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.8678},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.8701},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.8314},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.8188},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.7711},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.787},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.7467},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.7503},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.7103},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.6964},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.6626},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.6003},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.5627},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.5624},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.5479},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.5126},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.578},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.5921},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.604},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.615},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.6425},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.5681},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.5704},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.5827},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.5349},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.4458},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.4528},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.4374},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.4554},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.4649},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.4612},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.4446},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.4209},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.4011},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.3955},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.4007},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.387},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.3895},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.3781},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.3639},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.4057},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.4097},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.4063},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.3992},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.3892},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.3753},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.3691},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.3624},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.374},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.3735},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.3724},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.3824},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.38},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.3773},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.38},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.3643},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.3533},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.3679},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.3552},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.3644},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.3818},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.3616},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.3824},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.3916},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.3854},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.3907},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.393},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.3617},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.3252},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.3304},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.3236},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.3234},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.321},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.3182},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.3094},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.3175},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.3299},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.3122},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.3239},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.3185},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.3151},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.282},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.2589},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.2491},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.2689},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.2543},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.2445},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.2578},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.2387},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.2483},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.2572},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.2649},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.2589},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.2741},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.2666},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.2833},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.2684},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.2761},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.2465},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.2656},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.272},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.27},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.2379},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.2391},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.2298},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.2457},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.2367},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.2483},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.2289},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.2397},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.2305},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.2326},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.2228},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.2315},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.2376},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.2237},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.2091},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.1613},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.1439},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.1357},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.2372},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.2421},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.2437},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.2298},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.2593},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.2855},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.2938},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.2826},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.3079},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.3133},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.3181},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.316},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.3205},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.3175},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.3049},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.2861},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.3063},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.284},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.2941},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.2989},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.307},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.2928},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.2813},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.2796},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.2986},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.3608},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.3711},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.3616},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.3735},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.3846},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.3444},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.3576},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.3109},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.3205},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.305},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.2992},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.3078},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.2922},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.294},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.2799},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.2742},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.2383},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.2685},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.2847},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.2801},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.3077},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.2889},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.2705},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.2742},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.2511},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.2577},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.2511},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.2323},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.2611},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.2688},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.2653},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.2406},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.2188},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.1919},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.1723},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.1965},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.2212},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.2179},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.2215},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.2207},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.2177},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.2064},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.2002},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.1924},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.1985},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.1773},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.1722},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.1767},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.1893},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.1698},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.1725},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.1631},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.1848},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.1815},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.1739},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.1753},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.1805},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.1803},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.1718},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.1784},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000022681,"lxr_nv_fc":1.1664}],"priceMetricsList":[{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3504.24}]}