window.pageData = {"fund":{"_id":3000000023263,"name":"景顺长城内需增长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"023263","tickerId":23263,"shortName":"景顺长城内需增长混合C","currency":"CNY","exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2025-01-21T16:00:00.000Z","pinyin":"jsccnxzzhhxzqtzjj","fundCollectionId":4000050290000,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50290000","tickerId":50290000,"name":"景顺长城基金管理有限公司"},"managers":[{"name":"刘彦春","stockType":"fund_manager","stockCode":"db20039335","exchange":"fm","tickerId":122503080090}],"hotMetrics":{"fss":{"stockId":3000000023263,"type":"fss","last_data_date":"2025-12-30T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":294,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0},"fpr":{"stockId":3000000023263,"type":"fpr","f_p_r_m1_ssc":9159,"f_p_r_m1_ssrp":0.6590958724612361,"f_cagr_p_r_fs_ssc":9080,"f_cagr_p_r_fs_ssrp":0.7474391452803172,"f_p_r_m3_ssc":9012,"f_p_r_m3_ssrp":0.8421928753745422,"f_p_r_m6_ssc":8751,"f_p_r_m6_ssrp":0.9112,"f_p_r_fys_ssc":9010,"f_p_r_fys_ssrp":0.9154179154179154,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.9708143165986067},"fp":{"stockId":3000000023263,"type":"fp","f_p_r_d1":-0.002664974619289273,"f_cagr_p_r_fs":0.01110401611475531,"f_p_r_m1":-0.018039215686274646,"last_data_date":"2026-04-12T16:00:00.000Z","f_p_r_m3":-0.06520657043305156,"f_p_r_m6":-0.0782822085889584,"f_p_r_fys":-0.0483911831770969,"f_p_r_y1":-0.02895553257497574},"ff":{"stockId":3000000023263,"type":"ff","f_m_f":13475007,"f_m_f_r":0.012,"f_c_f":2245834,"f_c_f_r":0.002,"f_m_a_c_f":15720841,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-22T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-05-23T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000023263,"type":"f_nlacan","f_nv_d":"2026-04-12T16:00:00.000Z","f_nv":7.512,"f_nv_cr":-0.0013294336612603708},"f_as":{"stockId":3000000023263,"type":"f_as","f_tas":1936524.504,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000260104,"stockCode":"260104","stockType":"fund","areaCode":"cn","followedNum":195,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2004-05-24T16:00:00.000Z","setUpScale":2520330000,"market":"a","tickerId":260104,"custody":"中国农业银行股份有限公司","name":"景顺长城内需增长混合型证券投资基金","shortName":"景顺长城内需增长混合A","fundSecondLevel":"hybrid","memoNum":3,"__csrcFundId":282,"fundStatus":"normal","lastUpdated":"2025-04-23T07:15:16.995Z","masterFundFlag":1,"inceptionDate":"2004-06-24T16:00:00.000Z","fundCollectionId":4000050290000,"currency":"CNY","masterFundShortName":"景顺长城内需增长混合","pinyin":"jsccnxzzhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000260104,"stockId":600519,"holdings":116900,"marketCap":160992342,"netValueRatio":0.0981,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.03006297647785261,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000260104,"stockId":300750,"holdings":420000,"marketCap":154249200,"netValueRatio":0.094,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08641791044776159,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000260104,"stockId":2311,"holdings":2658686,"marketCap":147238030,"netValueRatio":0.0897,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.13156656735141947,"stock":{"stockCode":"002311","exchange":"sz","stockType":"company","tickerId":2311,"name":"海大集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000260104,"stockId":601888,"holdings":1500000,"marketCap":141840000,"netValueRatio":0.0864,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.32538609842833766,"stock":{"stockCode":"601888","exchange":"sh","stockType":"company","tickerId":601888,"name":"中国中免"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000260104,"stockId":600809,"holdings":660000,"marketCap":113322000,"netValueRatio":0.0691,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.11499407247049209,"stock":{"stockCode":"600809","exchange":"sh","stockType":"company","tickerId":600809,"name":"山西汾酒"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000260104,"stockId":300760,"holdings":560000,"marketCap":106652000,"netValueRatio":0.065,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.21979997968773934,"stock":{"stockCode":"300760","exchange":"sz","stockType":"company","tickerId":300760,"name":"迈瑞医疗"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000260104,"stockId":333,"holdings":1290000,"marketCap":100813500,"netValueRatio":0.0614,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.08242645043165098,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000260104,"stockId":603259,"holdings":1104900,"marketCap":100148136,"netValueRatio":0.061,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.19093100062483215,"stock":{"stockCode":"603259","exchange":"sh","stockType":"company","tickerId":603259,"name":"药明康德"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000260104,"stockId":2415,"holdings":2750000,"marketCap":82060000,"netValueRatio":0.05,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.042089302834404596,"stock":{"stockCode":"002415","exchange":"sz","stockType":"company","tickerId":2415,"name":"海康威视"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000260104,"stockId":603899,"holdings":2999926,"marketCap":81177997,"netValueRatio":0.0495,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.013488880787459356,"stock":{"stockCode":"603899","exchange":"sh","stockType":"company","tickerId":603899,"name":"晨光股份"}}],"bondHoldings":[{"_id":"69723bb91987889646e732c3","date":"2025-12-30T16:00:00.000Z","fundId":3000000260104,"stockCode":"250206","stockName":"25国开06","holdings":400000,"marketCap":40470421,"netValueRatio":0.0247,"lastUpdated":"2026-01-22T15:01:13.966Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723bb91987889646e732c4","date":"2025-12-30T16:00:00.000Z","fundId":3000000260104,"stockCode":"250421","stockName":"25农发21","holdings":200000,"marketCap":20161408,"netValueRatio":0.0123,"lastUpdated":"2026-01-22T15:01:13.969Z","declarationDate":"2026-01-21T16:00:00.000Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48128,"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":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69dd0614f5119fc5d919a05b","stockId":3000000023263,"source":"cn_info","declarationDate":"2025-01-22T16:00:00.000Z","appointmentDate":"2025-01-22T16:00:00.000Z","isEmployed":true,"managerId":7122503080090,"manager":{"_id":7122503080090,"name":"刘彦春","tickerId":122503080090,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20039335","exchange":"fm","followedNum":95,"currency":"CNY","fundManagerSecondLevel":"hybrid","memoNum":1},"fund":{"_id":3000000023263,"name":"景顺长城内需增长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"023263","tickerId":23263,"shortName":"景顺长城内需增长混合C","currency":"CNY","exchange":"jj","inceptionDate":"2025-01-21T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000023263,"type":"f_as","f_m_f":13475007,"f_m_f_r":0.012,"f_c_f":2245834,"f_c_f_r":0.002,"f_m_a_c_f":15720841,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-22T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-05-23T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":1936524.504,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":1,"employedMonths":2,"managerYearStartProfit":-0.0484,"managerCagr":0.008,"managerTotalProfit":0.0098,"indexYearStartProfit":0.0035,"indexCagr":0.1777,"indexTotalProfit":0.2215}],"influencesList":[],"netValueList":[{"date":"2026-04-12T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.512},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.522},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.47},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.543},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.422},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.481},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.604},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.581},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.468},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.484},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.505},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.402},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.455},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.414},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.346},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.582},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.585},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.694},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.732},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.741},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.65},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.633},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.641},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.603},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.526},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.588},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.481},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.462},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.566},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.628},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.73},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.731},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.843},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.835},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.935},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.003},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.054},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.041},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.072},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.041},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.13},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.046},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.87},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.798},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.801},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.943},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.646},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.688},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.772},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.799},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.81},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.863},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.926},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.911},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.906},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.963},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.983},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.036},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.087},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.054},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.984},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.034},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.041},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.002},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.894},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.937},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.948},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.003},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.965},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.909},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.961},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.986},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.944},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.862},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.919},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.867},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.913},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.932},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.915},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.946},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.927},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.028},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.058},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.017},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.041},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.11},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.163},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.094},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.062},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.078},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.059},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.067},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.105},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.17},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.224},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.241},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.29},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.342},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.451},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.335},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.34},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.33},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.127},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.128},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.087},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.061},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.181},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.205},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.143},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.183},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.137},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.179},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.149},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.167},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.116},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.164},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.107},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.151},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.266},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.229},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.145},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.15},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.28},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.424},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.4},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.343},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.232},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.3},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.263},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.227},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.298},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.367},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.351},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.469},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.456},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.473},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.376},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.442},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.368},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.383},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.417},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.276},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.105},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.198},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.276},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.286},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.261},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.053},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.081},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.274},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.27},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.083},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.995},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.975},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.888},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.892},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.853},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.827},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.83},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.771},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.756},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.676},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.705},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.732},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.728},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.65},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.651},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.666},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.831},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.813},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.777},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.798},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.878},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.8},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.804},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.655},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.615},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.518},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.476},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.47},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.508},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.541},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.507},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.488},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.477},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.436},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.5},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.47},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.437},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.439},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.439},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.417},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.457},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.492},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.434},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.362},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.423},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.373},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.421},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.43},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.458},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.476},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.58},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.651},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.615},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.65},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.65},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.681},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.643},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.643},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.635},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.694},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.694},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.677},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.68},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.752},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.785},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.817},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.782},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.74},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.799},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.875},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.944},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.822},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.818},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.757},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.747},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.695},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.671},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.634},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.616},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.688},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.686},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.705},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.697},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.739},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.699},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.712},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.764},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.71},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.701},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.695},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.736},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.782},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.691},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.587},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.382},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.823},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.803},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.839},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.84},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.921},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.984},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.915},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.923},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.926},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.899},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.012},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.152},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.175},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.189},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":8.206},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.917},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.938},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.997},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.859},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.88},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.825},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.691},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.713},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.788},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.804},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.837},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.7},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.634},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.762},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.76},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.71},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.713},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.68},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.746},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.738},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.643},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.535},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.469},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.537},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.524},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.406},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.356},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.438},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.462},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.439},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000023263,"lxr_nv_fc":7.411}],"priceMetricsList":[{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"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}]}