window.pageData = {"fund":{"_id":3000000023158,"stockCode":"023158","masterFundShortName":"上银先进制造混合发起式","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":23158,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"上银先进制造混合发起式A","name":"上银先进制造混合型发起式证券投资基金","pinyin":"syxjzzhhxfqszqtzjj","fundCollectionId":4000050850000,"setUpAssetScale":10396041.7,"setUpDate":"2025-01-22T16:00:00.000Z","setUpShares":10396041.7,"inceptionDate":"2025-01-23T16:00:00.000Z","followedNum":1,"fundCollection":{"_id":4000050850000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50850000","tickerId":50850000,"name":"上银基金管理有限公司"},"managers":[{"_id":7000808238990,"name":"黄璜","gender":"m","educationCode":"001002","resume":"黄璜：男，硕士研究生。历任上银基金高级研究员、基金经理助理等职务。现任上银内需增长股票型证券投资基金基金经理。","tickerId":808238990,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20921879","exchange":"fm","cnInfoCode":"db20921879","lastUpdated":"2025-05-29T15:05:09.420Z","followedNum":0,"currency":"CNY","workingDate":"2023-11-22T16:00:00.000Z","fundCompanyId":4000050850000,"fundManagerSecondLevel":"company","pinyin":"hh","appointmentDate":"2025-11-03T16:00:00.000Z"},{"_id":7002513251580,"name":"尹盟","gender":"m","educationCode":"001002","resume":"尹盟：男，曾任财信证券股份有限公司行业研究员、上银基金权益研究员、权益高级研究员、基金经理助理等职务。现任上银先进制造混合型发起式证券投资基金基金经理。","tickerId":2513251580,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020628","exchange":"fm","cnInfoCode":"j101020628","followedNum":0,"currency":"CNY","lastUpdated":"2025-11-18T23:31:53.045Z","workingDate":"2025-11-13T16:00:00.000Z","fundCompanyId":4000050850000,"fundManagerSecondLevel":"hybrid","pinyin":"ym","appointmentDate":"2025-11-13T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000023158,"type":"fss","last_data_date":"2025-06-29T16:00:00.000Z","f_ins_h_s_r":0.965,"f_ind_h_s_r":0.035,"f_h_a":31},"fpr":{"stockId":3000000023158,"type":"fpr","f_p_r_m1_ssc":9161,"f_p_r_m1_ssrp":0.5958515283842795,"f_cagr_p_r_fs_ssc":9095,"f_cagr_p_r_fs_ssrp":0.28909170881900154,"f_p_r_m3_ssc":9014,"f_p_r_m3_ssrp":0.21358038388993675,"f_p_r_m6_ssc":8746,"f_p_r_m6_ssrp":0.7397369925671813,"f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.12437590147564628,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.7403314917127072},"fp":{"stockId":3000000023158,"type":"fp","f_cagr_p_r_fs":0.09097114559190644,"f_p_r_d1":0.0022022022022025745,"f_p_r_m1":-0.0228732295240609,"last_data_date":"2026-04-07T16:00:00.000Z","f_p_r_m3":0.03330542376034984,"f_p_r_m6":-0.026043493511048177,"f_p_r_fys":0.10276012708498805,"f_p_r_y1":0.11560867818400866},"ff":{"stockId":3000000023158,"type":"ff","f_fr_d":"2025-12-25T16:00:00.000Z","f_m_fr":0.012,"f_c_fr":0.002,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000023158,"type":"f_nlacan","f_nv_d":"2026-04-07T16:00:00.000Z","f_nv":1.1107,"f_nv_cr":0.04037092544023957},"f_as":{"stockId":3000000023158,"type":"f_as","f_tas":10212159.937600002,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000023159,"name":"上银先进制造混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"023159","tickerId":23159,"shortName":"上银先进制造混合发起式C","currency":"CNY","__csrcFundId":14691,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-02-03T07:54:51.436Z","inceptionDate":"2025-01-23T16:00:00.000Z","pinyin":"syxjzzhhxfqszqtzjj","fundCollectionId":4000050850000}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000023158,"stockId":688778,"holdings":11369,"marketCap":879619,"netValueRatio":0.0808,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.07783075089392122,"stock":{"stockCode":"688778","tickerId":688778,"exchange":"sh","stockType":"company","name":"厦钨新能"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000023158,"stockId":300285,"holdings":31200,"marketCap":855192,"netValueRatio":0.0785,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.22804659498207958,"stock":{"stockCode":"300285","exchange":"sz","stockType":"company","tickerId":300285,"name":"国瓷材料"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000023158,"stockId":2738,"holdings":8400,"marketCap":659820,"netValueRatio":0.0606,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5868686868686868,"stock":{"stockCode":"002738","exchange":"sz","stockType":"company","tickerId":2738,"name":"中矿资源"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000023158,"stockId":2460,"holdings":10300,"marketCap":647767,"netValueRatio":0.0595,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.03301576872536183,"stock":{"stockCode":"002460","exchange":"sz","stockType":"company","tickerId":2460,"name":"赣锋锂业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000023158,"stockId":301662,"holdings":4600,"marketCap":553288,"netValueRatio":0.0508,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.06795815575358366,"stock":{"name":"宏工科技","exchange":"sz","stockType":"company","stockCode":"301662","tickerId":301662}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000023158,"stockId":603799,"holdings":8000,"marketCap":546080,"netValueRatio":0.0501,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.03581183611532679,"stock":{"stockCode":"603799","exchange":"sh","stockType":"company","tickerId":603799,"name":"华友钴业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000023158,"stockId":2203,"holdings":41800,"marketCap":529188,"netValueRatio":0.0486,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.017928794178794782,"stock":{"stockCode":"002203","exchange":"sz","stockType":"company","tickerId":2203,"name":"海亮股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000023158,"stockId":301360,"holdings":6900,"marketCap":489210,"netValueRatio":0.0449,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.0061018873279401475,"stock":{"name":"荣旗科技","exchange":"sz","stockType":"company","stockCode":"301360","tickerId":301360}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000023158,"stockId":301150,"holdings":11500,"marketCap":482885,"netValueRatio":0.0443,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.013761467889908507,"stock":{"name":"中一科技","exchange":"sz","stockType":"company","stockCode":"301150","tickerId":301150}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000023158,"stockId":688518,"holdings":19388,"marketCap":470934,"netValueRatio":0.0432,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08512241054613956,"stock":{"stockCode":"688518","tickerId":688518,"exchange":"sh","stockType":"company","name":"联赢激光"}}],"lastFsMetrics":{"latestTurnoverRate":1.9877880616542432,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"},"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"郑众","d":"基金经理","wy":5,"md":"硕士研究生，历任上银基金研究员、高级研究员等职务。","ad":"2025-01-22T16:00:00.000Z","dd":"2025-11-13T16:00:00.000Z"},{"name":"黄璜","d":"基金经理","wy":6,"md":"硕士研究生，历任上银基金高级研究员、基金经理助理等职务。2023年11月担任上银内需增长股票型证券投资基金基金经理，2025年6月担任上银国证自由现金流指数型证券投资基金基金经理，2025年11月担任上银先进制造混合型发起式证券投资基金基金经理，2025年12月担任上银消费机遇混合型发起式证券投资基金基金经理。","ad":"2025-11-03T16:00:00.000Z"},{"name":"尹盟","d":"基金经理","wy":5,"md":"硕士研究生，曾任财信证券股份有限公司行业研究员、上银基金权益研究员、权益高级研究员、基金经理助理等职务。2025年11月担任上银先进制造混合型发起式证券投资基金基金经理。","ad":"2025-11-13T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48087,"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":"69d66bf8025532d05cb97210","stockId":3000000023158,"source":"cn_info","declarationDate":"2025-11-03T16:00:00.000Z","appointmentDate":"2025-11-03T16:00:00.000Z","isEmployed":true,"managerId":7000808238990,"manager":{"_id":7000808238990,"name":"黄璜","tickerId":808238990,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20921879","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000023158,"stockCode":"023158","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":23158,"currency":"CNY","exchange":"jj","shortName":"上银先进制造混合发起式A","name":"上银先进制造混合型发起式证券投资基金","inceptionDate":"2025-01-23T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000023158,"type":"f_as","f_fr_d":"2025-12-25T16:00:00.000Z","f_m_fr":0.012,"f_c_fr":0.002,"f_mac_fr":0.014,"f_tas":10212159.937600002,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":0,"employedMonths":5,"managerYearStartProfit":0.1028,"managerCagr":0.067,"managerTotalProfit":0.067,"indexYearStartProfit":-0.0074,"indexCagr":-0.005,"indexTotalProfit":-0.005},{"_id":"69d66bf8025532d05cb97211","stockId":3000000023158,"source":"cn_info","declarationDate":"2025-11-14T16:00:00.000Z","appointmentDate":"2025-01-22T16:00:00.000Z","departureDate":"2025-11-13T16:00:00.000Z","isEmployed":false,"managerId":7002626233910,"manager":{"_id":7002626233910,"name":"郑众","tickerId":2626233910,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20922265","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000023158,"stockCode":"023158","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":23158,"currency":"CNY","exchange":"jj","shortName":"上银先进制造混合发起式A","name":"上银先进制造混合型发起式证券投资基金","inceptionDate":"2025-01-23T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000023158,"type":"f_as","f_fr_d":"2025-12-25T16:00:00.000Z","f_m_fr":0.012,"f_c_fr":0.002,"f_mac_fr":0.014,"f_tas":10212159.937600002,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":0,"employedMonths":9,"managerYearStartProfit":0.1028,"managerCagr":0.0617,"managerTotalProfit":0.0617,"indexYearStartProfit":-0.0074,"indexCagr":0.2075,"indexTotalProfit":0.2075},{"_id":"69d66bf8025532d05cb97212","stockId":3000000023158,"source":"cn_info","declarationDate":"2025-11-14T16:00:00.000Z","appointmentDate":"2025-11-13T16:00:00.000Z","isEmployed":true,"managerId":7002513251580,"manager":{"_id":7002513251580,"name":"尹盟","tickerId":2513251580,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020628","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000023158,"stockCode":"023158","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":23158,"currency":"CNY","exchange":"jj","shortName":"上银先进制造混合发起式A","name":"上银先进制造混合型发起式证券投资基金","inceptionDate":"2025-01-23T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000023158,"type":"f_as","f_fr_d":"2025-12-25T16:00:00.000Z","f_m_fr":0.012,"f_c_fr":0.002,"f_mac_fr":0.014,"f_tas":10212159.937600002,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":0,"employedMonths":4,"managerYearStartProfit":0.1028,"managerCagr":0.0463,"managerTotalProfit":0.0463,"indexYearStartProfit":-0.0074,"indexCagr":-0.007,"indexTotalProfit":-0.007}],"influencesList":[],"netValueList":[{"date":"2026-04-07T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.1107},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.0676},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.0532},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.0576},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.0759},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.059},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.0876},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.0873},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.0519},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.0468},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.0284},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.0136},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.0497},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.0533},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.0888},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.0851},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.1218},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.121},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.1365},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.1537},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.1358},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.108},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.1367},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.1323},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.1205},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.1322},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.191},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.1919},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.2033},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.1895},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.1506},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.1394},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.1466},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.1434},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.143},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.1594},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.1406},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.1402},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.1482},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.1551},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.0962},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.1367},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.1371},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.1679},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.1802},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.1817},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.2099},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.1388},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.1474},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.1281},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.1527},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.1489},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.1474},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.1261},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.1191},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.1285},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.0948},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.0749},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.0845},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.0781},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.052},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.0072},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.0101},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.002},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.0252},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.01},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.0137},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":0.9996},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":0.9835},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":0.9675},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":0.9537},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":0.9685},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":0.9441},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":0.968},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":0.9861},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":0.9771},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":0.9869},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":0.9858},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":0.9973},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":0.9775},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":0.9637},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":0.9629},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":0.9719},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":0.9884},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":0.9898},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":0.9792},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":0.9696},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":0.9778},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":0.9611},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":0.9658},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.014},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.031},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.0361},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.0683},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.0616},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.0716},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.0276},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.0353},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.0329},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.0568},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.0643},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.0443},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.041},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.0686},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.0772},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.0682},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.0967},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.0791},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.0752},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.0734},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.0545},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.0581},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.0579},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.0413},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.021},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.0585},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.0756},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.0431},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.0903},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.123},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.1483},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.1404},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.1381},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.1052},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.1366},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.1382},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.1258},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.1294},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.1131},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.1408},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.1471},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.1273},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.1016},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.0936},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.1027},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.0684},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.0611},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.0874},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.0864},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.0607},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.0945},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.1402},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.1655},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.1667},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.1657},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.1348},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.1594},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.1761},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.1532},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.1313},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.1421},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.141},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.151},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.1261},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.1038},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.1288},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.1088},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.1226},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.1099},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.1192},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.1244},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.1085},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.1037},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.0675},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.0726},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.0817},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.0956},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.0739},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.0556},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.0509},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.0377},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.0504},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.0487},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.0349},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.0298},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.0047},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.0041},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.003},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.0037},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":0.9981},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.0074},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":0.996},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":0.9943},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":0.9944},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":0.9966},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.0111},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.0099},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":0.9874},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":0.9802},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":0.9842},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":0.9693},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":0.9623},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":0.9567},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":0.9621},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":0.9692},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":0.968},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":0.9671},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":0.9688},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":0.9697},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":0.9704},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":0.9695},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":0.9777},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":0.9734},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":0.9747},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":0.9722},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":0.9717},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":0.9722},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":0.9739},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":0.9715},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":0.9701},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":0.9725},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":0.9702},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":0.974},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":0.9774},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":0.9777},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":0.976},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":0.977},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":0.9755},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":0.9801},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":0.9801},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":0.9826},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":0.9785},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":0.9816},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":0.981},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":0.9783},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":0.9738},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":0.9763},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":0.976},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":0.977},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":0.9791},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":0.9795},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":0.9789},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":0.9786},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":0.9768},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":0.9864},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":0.9956},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.0008},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.0022},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.0023},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":1.0012},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":0.999},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":0.9992},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":0.9993},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":0.9994},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":0.9998},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000023158,"lxr_nv_fc":0.9999}],"priceMetricsList":[{"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},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3504.71}]}