window.pageData = {"fund":{"_id":3000000023725,"stockCode":"023725","masterFundShortName":"工银上证科创板综合价格ETF联接","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","tickerId":23725,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"工银上证科创板综合价格ETF联接A","name":"工银瑞信上证科创板综合价格交易型开放式指数证券投资基金联接基金","pinyin":"gyrxszkcbzhjgjyxkfszszqtzjjljjj","setUpAssetScale":623337205.83,"setUpDate":"2025-04-13T16:00:00.000Z","setUpShares":623337205.83,"inceptionDate":"2025-04-17T16:00:00.000Z","followedNum":1,"memoNum":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"managers":[{"_id":7190207210600,"name":"史宝珖","gender":"m","educationCode":"001002","resume":"史宝珖：男，    史宝珖：男，10年证券从业经验。曾任Amazon Inc.数据分析工程师，华夏基金高级经理；2019年8月20日加入工银瑞信基金管理有限公司，现担任指数及量化投资部基金经理。2021年12月1日至今，担任工银瑞信中证创新药产业交易型开放式指数证券投资基金基金经理；2022年3月21日至2024年8月15日，担任工银瑞信粤港澳大湾区创新100交易型开放式指数证券投资基金基金经理；2022年3月21日至2025年2月7日，担任工银瑞信粤港澳大湾区创新100交易型开放式指数证券投资基金联接基金基金经理；2022年3月21日至今，担任工银瑞信中证线上消费主题交易型开放式指数证券投资基金基金经理；2022年12月22日至今，担任工银瑞信国证半导体芯片交易型开放式指数证券投资基金基金经理；2023年1月4日至2024年12月3日，担任工银瑞信中证沪港深互联网交易型开放式指数证券投资基金发起式联接基金基金经理；2023年1月4日至今，担任工银瑞信中证沪港深互联网交易型开放式指数证券投资基金基金经理；2023年2月17日至今，担任工银瑞信中证稀有金属主题交易型开放式指数证券投资基金基金经理；2023年3月30日至2025年2月7日，担任工银瑞信中证港股通高股息精选交易型开放式指数证券投资基金基金经理；2023年7月27日至今，担任工银瑞信中证国新央企现代能源交易型开放式指数证券投资基金基金经理；2023年9月22日至今，担任工银瑞信中证稀有金属主题交易型开放式指数证券投资基金发起式联接基金基金经理；2023年9月27日至2025年1月6日，担任工银瑞信中证创新药产业交易型开放式指数证券投资基金发起式联接基金基金经理；2023年10月19日至今，担任工银瑞信中证消费龙头交易型开放式指数证券投资基金基金经理；2023年12月22日至今，担任工银瑞信中证100交易型开放式指数证券投资基金（自2024年10月28日起，变更为工银瑞信中证A100交易型开放式指数证券投资基金）基金经理；2024年5月30日至今，担任工银瑞信中证沪深港黄金产业股票交易型开放式指数证券投资基金基金经理；2024年8月8日至今，担任工银瑞信上证科创板生物医药交易型开放式指数证券投资基金基金经理；2025年2月24日至今，担任工银瑞信上证科创板综合价格交易型开放式指数证券投资基金基金经理；2025年4月14日至今，担任工银瑞信大和日经225交易型开放式指数证券投资基金（QDII）基金经理；2025年4月14日至今，担任工银瑞信上证科创板综合价格交易型开放式指数证券投资基金联接基金基金经理。","tickerId":190207210600,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20831943","exchange":"fm","cnInfoCode":"db20831943","lastUpdated":"2025-05-23T14:44:41.195Z","followedNum":0,"currency":"CNY","workingDate":"2021-11-30T16:00:00.000Z","fundCompanyId":4000050470000,"fundManagerSecondLevel":"company","pinyin":"sbg","appointmentDate":"2025-04-13T16:00:00.000Z"}],"targetFunds":[{"_id":3000000589500,"shortName":"科创综指ETF工银","stockType":"fund","stockCode":"589500","exchange":"sh","tickerId":589500}],"hotMetrics":{"fss":{"stockId":3000000023725,"type":"fss","last_data_date":"2025-06-29T16:00:00.000Z","f_ins_h_s_r":0.01,"f_ind_h_s_r":0.99,"f_h_a":2041},"fpr":{"stockId":3000000023725,"type":"fpr","f_cagr_p_r_fs_ssc":1421,"f_cagr_p_r_fs_ssrp":0.019014084507042252,"f_p_r_m1_ssc":1431,"f_p_r_m1_ssrp":0.36993006993006994,"f_p_r_m3_ssc":1370,"f_p_r_m3_ssrp":0.8122717311906501,"f_p_r_m6_ssc":1268,"f_p_r_m6_ssrp":0.4088397790055249,"f_p_r_fys_ssc":1370,"f_p_r_fys_ssrp":0.061358655953250546},"fp":{"stockId":3000000023725,"type":"fp","last_data_date":"2026-04-07T16:00:00.000Z","f_cagr_p_r_fs":0.4238576142385735,"f_p_r_m1":-0.01616691999447306,"f_p_r_m3":-0.02022842988853768,"f_p_r_m6":0.014967925873127896,"f_p_r_fys":0.05333234706708989},"ff":{"stockId":3000000023725,"type":"ff","f_fr_d":"2025-11-27T16:00:00.000Z","f_m_fr":0.0015,"f_c_fr":0.0005,"f_mac_fr":0.002},"f_nlacan":{"stockId":3000000023725,"type":"f_nlacan","f_nv_d":"2026-04-07T16:00:00.000Z","f_nv":1.424,"f_nv_cr":0.05294291629695347},"f_as":{"stockId":3000000023725,"type":"f_as","f_tas":53937784.4478,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000023726,"name":"工银瑞信上证科创板综合价格交易型开放式指数证券投资基金联接基金","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"023726","tickerId":23726,"shortName":"工银上证科创板综合价格ETF联接C","currency":"CNY","__csrcFundId":14920,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-02-27T17:06:23.776Z","inceptionDate":"2025-04-17T16:00:00.000Z","pinyin":"gyrxszkcbzhjgjyxkfszszqtzjjljjj","__indexSourceEastMoney":1}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000023725,"stockId":688256,"holdings":600,"marketCap":813330,"netValueRatio":0.0105,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.023056603773585538,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000023725,"stockId":688041,"holdings":3150,"marketCap":706891,"netValueRatio":0.0092,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.11159936658749081,"stock":{"name":"海光信息","exchange":"sh","stockType":"company","stockCode":"688041","tickerId":688041}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000023725,"stockId":688008,"holdings":2344,"marketCap":276123,"netValueRatio":0.0036,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.237911205073996,"stock":{"stockCode":"688008","exchange":"sh","stockType":"company","tickerId":688008,"name":"澜起科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000023725,"stockId":688981,"holdings":1999,"marketCap":245537,"netValueRatio":0.0032,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.12345679012345656,"stock":{"stockCode":"688981","tickerId":688981,"exchange":"sh","stockType":"company","name":"中芯国际"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000023725,"stockId":688111,"holdings":638,"marketCap":195910,"netValueRatio":0.0025,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.02979462875197403,"stock":{"stockCode":"688111","tickerId":688111,"exchange":"sh","stockType":"company","name":"金山办公"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000023725,"stockId":688506,"holdings":600,"marketCap":193860,"netValueRatio":0.0025,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1390887290167857,"stock":{"name":"百利天恒","exchange":"sh","stockType":"company","stockCode":"688506","tickerId":688506}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000023725,"stockId":688775,"holdings":600,"marketCap":140940,"netValueRatio":0.0018,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.19156112334801711,"stock":{"name":"影石创新","exchange":"sh","stockType":"company","stockCode":"688775","tickerId":688775}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000023725,"stockId":688072,"holdings":400,"marketCap":132000,"netValueRatio":0.0017,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.26835267891459713,"stock":{"name":"拓荆科技","exchange":"sh","stockType":"company","stockCode":"688072","tickerId":688072}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000023725,"stockId":688271,"holdings":1001,"marketCap":125625,"netValueRatio":0.0016,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1719765305282378,"stock":{"name":"联影医疗","exchange":"sh","stockType":"company","stockCode":"688271","tickerId":688271}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000023725,"stockId":688012,"holdings":400,"marketCap":113500,"netValueRatio":0.0015,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08786247031673322,"stock":{"stockCode":"688012","exchange":"sh","stockType":"company","tickerId":688012,"name":"中微公司"}}],"lastFsMetrics":{"latestTurnoverRate":2.7220881348166968,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"},"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"史宝珖","d":"本基金的基金经理","wy":10,"md":"硕士研究生。曾任Amazon Inc.数据分析工程师，华夏基金高级经理；2019年加入工银瑞信，现任指数及量化投资部基金经理。2021年12月1日至今，担任工银瑞信中证创新药产业交易型开放式指数证券投资基金基金经理；2022年3月21日至2024年8月15日，担任工银瑞信粤港澳大湾区创新100交易型开放式指数证券投资基金基金经理；2022年3月21日至2025年2月7日，担任工银瑞信粤港澳大湾区创新100交易型开放式指数证券投资基金联接基金基金经理；2022年3月21日至2025年6月19日，担任工银瑞信中证线上消费主题交易型开放式指数证券投资基金基金经理；2022年12月22日至今，担任工银瑞信国证半导体芯片交易型开放式指数证券投资基金基金经理；2023年1月4日至今，担任工银瑞信中证沪港深互联网交易型开放式指数证券投资基金基金经理；2023年1月4日至2024年12月3日，担任工银瑞信中证沪港深互联网交易型开放式指数证券投资基金发起式联接基金基金经理；2023年2月17日至今，担任工银瑞信中证稀有金属主题交易型开放式指数证券投资基金基金经理；2023年3月30日至2025年2月7日，担任工银瑞信中证港股通高股息精选交易型开放式指数证券投资基金基金经理；2023年7月27日至今，担任工银瑞信中证国新央企现代能源交易型开放式指数证券投资基金基金经理；2023年9月22日至今，担任工银瑞信中证稀有金属主题交易型开放式指数证券投资基金发起式联接基金基金经理；2023年9月27日至2025年1月6日，担任工银瑞信中证创新药产业交易型开放式指数证券投资基金发起式联接基金基金经理；2023年10月19日至今，担任工银瑞信中证消费龙头交易型开放式指数证券投资基金基金经理；2023年12月22日至今，担任工银瑞信中证100交易型开放式指数证券投资基金（自2024年10月28日起，变更为工银瑞信中证A100交易型开放式指数证券投资基金）基金经理；2024年5月30日至今，担任工银瑞信中证沪深港黄金产业股票交易型开放式指数证券投资基金基金经理；2024年8月8日至今，担任工银瑞信上证科创板生物医药交易型开放式指数证券投资基金基金经理；2025年2月24日至今，担任工银瑞信上证科创板综合价格交易型开放式指数证券投资基金基金经理；2025年4月14日至今，担任工银瑞信大和日经225交易型开放式指数证券投资基金（QDII）基金经理；2025年4月14日至今，担任工银瑞信上证科创板综合价格交易型开放式指数证券投资基金联接基金基金经理；2025年5月21日至今，担任工银瑞信中证诚通国企数字经济交易型开放式指数证券投资基金基金经理；2025年6月25日至今，担任工银瑞信中证港股通汽车产业主题交易型开放式指数证券投资基金基金经理。","ad":"2025-04-13T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48079,"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":"69d66c0a025532d05cb97505","stockId":3000000023725,"source":"cn_info","declarationDate":"2025-04-14T16:00:00.000Z","appointmentDate":"2025-04-13T16:00:00.000Z","isEmployed":true,"managerId":7190207210600,"manager":{"_id":7190207210600,"name":"史宝珖","tickerId":190207210600,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20831943","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000023725,"stockCode":"023725","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","tickerId":23725,"currency":"CNY","exchange":"jj","shortName":"工银上证科创板综合价格ETF联接A","name":"工银瑞信上证科创板综合价格交易型开放式指数证券投资基金联接基金","inceptionDate":"2025-04-17T16:00:00.000Z","followedNum":1,"memoNum":1},"fundHotMetrics":{"stockId":3000000023725,"type":"f_as","f_fr_d":"2025-11-27T16:00:00.000Z","f_m_fr":0.0015,"f_c_fr":0.0005,"f_mac_fr":0.002,"f_tas":53937784.4478,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":0,"employedMonths":11,"managerYearStartProfit":0.0533,"managerCagr":0.4239,"managerTotalProfit":0.4239,"indexYearStartProfit":-0.0074,"indexCagr":0.2182,"indexTotalProfit":0.2182}],"influencesList":[],"netValueList":[{"date":"2026-04-07T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.424},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.3524},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.3418},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.3415},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.3745},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.3318},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.3631},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.3655},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.3461},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.3698},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.3467},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.3099},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.373},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.3891},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.4204},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.3971},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.432},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.4222},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.4417},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.4554},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.4689},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.4282},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.4474},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.4353},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.4125},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.4211},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.4974},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.5148},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.51},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.4919},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.4754},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.4842},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.4893},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.4679},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.4785},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.4718},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.439},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.4436},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.4623},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.4761},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.4437},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.4996},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.4993},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.5396},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.5462},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.5216},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.554},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.5277},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.526},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.4938},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.5175},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.5208},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.4948},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.5028},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.4804},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.5164},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.4816},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.4534},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.4375},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.4167},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.398},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.3519},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.3574},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.3526},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.3509},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.3527},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.3424},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.3267},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.3218},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.3019},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.299},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.3102},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.2812},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.3057},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.3308},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.31},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.3253},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.3269},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.331},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.3067},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.2954},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.2852},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.2969},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.313},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.3093},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.2939},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.2911},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.2808},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.2667},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.2465},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.2919},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.3045},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.3184},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.3199},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.322},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.3457},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.3292},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.3368},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.3493},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.3527},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.3659},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.3351},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.3346},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.3541},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.361},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.374},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.3916},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.3793},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.3855},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.3674},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.3228},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.3312},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.3332},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.302},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.292},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.3338},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.3441},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.3211},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.3727},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.3628},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.4238},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.403},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.3829},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.3678},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.3934},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.3869},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.3483},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.358},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.3306},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.3464},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.3432},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.3327},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.3202},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.3222},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.3151},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.262},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.2573},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.2826},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.274},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.2288},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.2922},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.3055},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.3398},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.3202},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.3324},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.2803},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.2902},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.3031},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.2729},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.2126},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.2203},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.1998},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.2089},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.1821},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.1577},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.1663},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.1499},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.1413},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.1229},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.1339},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.1378},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.1271},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.1217},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.1067},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.1087},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.1157},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.1273},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.109},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.1014},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.0884},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.0749},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.072},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.0665},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.0623},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.0582},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.0427},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.0372},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.034},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.0319},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.0196},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.0223},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.0287},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.0155},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.0193},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.0226},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.0156},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.0309},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.032},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.0156},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.0141},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.0231},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.0079},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":0.9885},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":0.9782},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":0.9845},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":0.9931},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":0.9869},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":0.9953},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":0.9923},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.0014},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":0.9999},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.0003},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.0135},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.0019},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.0031},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":0.9916},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":0.9867},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":0.9797},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":0.9887},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":0.9682},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":0.9719},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":0.9769},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":0.9733},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":0.9833},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":0.989},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":0.9915},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":0.9868},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":0.9853},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":0.9841},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":0.9986},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.0001},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.0032},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":0.9946},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.0134},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.0116},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.0104},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.0031},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.0007},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.0002},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.0003},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000023725,"lxr_nv_fc":1.0001}],"priceMetricsList":[{"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}]}