window.pageData = {"fund":{"_id":3000000023823,"name":"银华增强收益债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"023823","tickerId":23823,"shortName":"银华增强收益债券C","currency":"CNY","exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2025-03-30T16:00:00.000Z","pinyin":"yhzqsyzqxzqtzjj","fundCollectionId":4000050140000,"followedNum":0,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50140000","tickerId":50140000,"name":"银华基金管理股份有限公司"},"managers":[{"name":"冯帆","stockType":"fund_manager","stockCode":"db20782835","exchange":"fm","tickerId":606200150}],"hotMetrics":{"fss":{"stockId":3000000023823,"type":"fss","last_data_date":"2025-12-30T16:00:00.000Z","f_ins_h_s_r":0.9309000000000001,"f_ind_h_s_r":0.0691,"f_h_a":9547,"f_ind_h_s_r_c_hy":0.05499999999999999,"f_ins_h_s_r_c_hy":-0.05499999999999994},"fpr":{"stockId":3000000023823,"type":"fpr","f_cagr_p_r_fs_ssc":7284,"f_cagr_p_r_fs_ssrp":0.01894823561719072,"f_p_r_m1_ssc":7589,"f_p_r_m1_ssrp":0.10187137585661571,"f_p_r_m3_ssc":7502,"f_p_r_m3_ssrp":0.6788428209572057,"f_p_r_m6_ssc":7314,"f_p_r_m6_ssrp":0.07684944619171338,"f_p_r_fys_ssc":7460,"f_p_r_fys_ssrp":0.07172543236358761,"f_p_r_y1_ssc":6833,"f_p_r_y1_ssrp":0.04888758782201405},"fp":{"stockId":3000000023823,"type":"fp","last_data_date":"2026-05-10T16:00:00.000Z","f_cagr_p_r_fs":0.10158447423766681,"f_p_r_m1":0.01324252743094978,"f_p_r_m3":0.005406217149721559,"f_p_r_m6":0.03396250066899298,"f_p_r_fys":0.03466460286501061,"f_p_r_y1":0.1149141988921023},"ff":{"stockId":3000000023823,"type":"ff","f_fr_d":"2026-05-07T16:00:00.000Z","f_m_fr":0.0065,"f_c_fr":0.002,"f_mac_fr":0.0085},"f_nlacan":{"stockId":3000000023823,"type":"f_nlacan","f_nv_d":"2026-05-10T16:00:00.000Z","f_nv":1.339,"f_nv_cr":0.0038986354775827348},"f_as":{"stockId":3000000023823,"type":"f_as","f_tas":4441916616.39,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000180015,"__csrcFundId":44,"stockCode":"180015","shortName":"银华增强收益债券(180015)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":180015,"masterFundFlag":1,"lastUpdated":"2026-05-01T06:57:38.898Z","status":"normal","inceptionDate":"2008-12-02T16:00:00.000Z","name":"银华增强收益债券型证券投资基金","exchange":"jj","followedNum":7,"fundCollectionId":4000050140000,"currency":"CNY","masterFundShortName":"银华增强收益债券","pinyin":"yhzqsyzqxzqtzjj","memoNum":1},{"_id":3000000023513,"name":"银华增强收益债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"023513","tickerId":23513,"shortName":"银华增强收益债券D","currency":"CNY","__csrcFundId":44,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-03-10T08:09:46.190Z","inceptionDate":"2025-02-25T16:00:00.000Z","pinyin":"yhzqsyzqxzqtzjj","fundCollectionId":4000050140000,"followedNum":0}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000180015,"stockId":600887,"holdings":8138787,"marketCap":214457037,"netValueRatio":0.0096,"quarterlyChange":-0.07867132867132876,"stock":{"stockCode":"600887","exchange":"sh","stockType":"company","tickerId":600887,"name":"伊利股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000180015,"stockId":600036,"holdings":4539319,"marketCap":178486023,"netValueRatio":0.008,"quarterlyChange":-0.042075079592597375,"stock":{"stockCode":"600036","exchange":"sh","stockType":"company","tickerId":600036,"name":"招商银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000180015,"stockId":300750,"holdings":434480,"marketCap":174530616,"netValueRatio":0.0078,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000180015,"stockId":601166,"holdings":6708700,"marketCap":126257734,"netValueRatio":0.0056,"quarterlyChange":-0.07953466286799638,"stock":{"stockCode":"601166","exchange":"sh","stockType":"company","tickerId":601166,"name":"兴业银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000180015,"stockId":601318,"holdings":1860100,"marketCap":105616478,"netValueRatio":0.0047,"quarterlyChange":-0.1698830409356732,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000180015,"stockId":600690,"holdings":3812200,"marketCap":81504836,"netValueRatio":0.0036,"quarterlyChange":-0.1805289382905333,"stock":{"stockCode":"600690","exchange":"sh","stockType":"company","tickerId":600690,"name":"海尔智家"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000180015,"stockId":601816,"holdings":16101200,"marketCap":81472072,"netValueRatio":0.0036,"quarterlyChange":-0.017475728155339265,"stock":{"stockCode":"601816","tickerId":601816,"exchange":"sh","stockType":"company","name":"京沪高铁"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000180015,"stockId":601899,"holdings":2349000,"marketCap":76859280,"netValueRatio":0.0034,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000180015,"stockId":600795,"holdings":13953400,"marketCap":67534456,"netValueRatio":0.003,"quarterlyChange":-0.039682539682538986,"stock":{"stockCode":"600795","exchange":"sh","stockType":"company","tickerId":600795,"name":"国电电力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000180015,"stockId":538,"holdings":1012840,"marketCap":55564402,"netValueRatio":0.0025,"quarterlyChange":-0.03347427766032407,"stock":{"stockCode":"000538","exchange":"sz","stockType":"company","tickerId":538,"name":"云南白药"}}],"bondHoldings":[{"_id":"69e7d78d6201787ae12a5c79","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000180015,"stockCode":"102580354","stockName":"25电网MTN002","holdings":7250000,"marketCap":729520861,"netValueRatio":0.0326,"lastUpdated":"2026-04-21T20:01:17.341Z"},{"_id":"69e7d78d6201787ae12a5c7a","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000180015,"stockCode":"250431","stockName":"25农发31","holdings":5000000,"marketCap":504512739,"netValueRatio":0.0225,"lastUpdated":"2026-04-21T20:01:17.345Z"},{"_id":"69e7d78d6201787ae12a5c7b","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000180015,"stockCode":"244573","stockName":"26GTHT01","holdings":5000000,"marketCap":503219178,"netValueRatio":0.0225,"lastUpdated":"2026-04-21T20:01:17.348Z"},{"_id":"69e7d78d6201787ae12a5c7c","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000180015,"stockCode":"244658","stockName":"26招证G2","holdings":4000000,"marketCap":401988273,"netValueRatio":0.018,"lastUpdated":"2026-04-21T20:01:17.351Z"},{"_id":"69e7d78d6201787ae12a5c7d","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000180015,"stockCode":"244657","stockName":"26招证G1","holdings":3900000,"marketCap":391836632,"netValueRatio":0.0175,"lastUpdated":"2026-04-21T20:01:17.354Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48395,"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":240,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a01edb35c4cd854b6da23d0","stockId":3000000023823,"source":"cn_info","declarationDate":"2025-03-27T16:00:00.000Z","appointmentDate":"2025-03-30T16:00:00.000Z","isEmployed":true,"managerId":7000606200150,"manager":{"_id":7000606200150,"name":"冯帆","tickerId":606200150,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20782835","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"bond"},"fund":{"_id":3000000023823,"name":"银华增强收益债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","stockCode":"023823","tickerId":23823,"shortName":"银华增强收益债券C","currency":"CNY","exchange":"jj","inceptionDate":"2025-03-30T16:00:00.000Z","followedNum":0},"fundHotMetrics":{"stockId":3000000023823,"type":"f_as","f_fr_d":"2026-05-07T16:00:00.000Z","f_m_fr":0.0065,"f_c_fr":0.002,"f_mac_fr":0.0085,"f_tas":4441916616.39,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":1,"managerYearStartProfit":0.0347,"managerCagr":0.1016,"managerTotalProfit":0.1131,"indexYearStartProfit":0.0695,"indexCagr":0.2451,"indexTotalProfit":0.2748},{"_id":"6a01edb35c4cd854b6da23d1","stockId":3000000023823,"source":"cn_info","declarationDate":"2025-10-31T16:00:00.000Z","appointmentDate":"2025-03-30T16:00:00.000Z","departureDate":"2025-10-29T16:00:00.000Z","isEmployed":false,"managerId":7001016148260,"manager":{"_id":7001016148260,"name":"贾鹏","tickerId":1016148260,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801387760","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000023823,"name":"银华增强收益债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","stockCode":"023823","tickerId":23823,"shortName":"银华增强收益债券C","currency":"CNY","exchange":"jj","inceptionDate":"2025-03-30T16:00:00.000Z","followedNum":0},"fundHotMetrics":{"stockId":3000000023823,"type":"f_as","f_fr_d":"2026-05-07T16:00:00.000Z","f_m_fr":0.0065,"f_c_fr":0.002,"f_mac_fr":0.0085,"f_tas":4441916616.39,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":6,"managerYearStartProfit":0.0347,"managerCagr":0.0762,"managerTotalProfit":0.0762,"indexYearStartProfit":0.0695,"indexCagr":0.2125,"indexTotalProfit":0.2125}],"influencesList":[{"stockId":3000000023823,"date":"2026-01-13T16:00:00.000Z","exDate":"2026-01-13T16:00:00.000Z","dividend":0.0319,"currency":"CNY","influenceDate":"2026-01-13T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"}],"netValueList":[{"date":"2026-05-10T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.339},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.3338},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.3353},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.3346},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.3307},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.3312},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.3269},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.3278},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.3272},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.3295},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.3325},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.3291},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.3287},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.3273},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.328},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.3238},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.3238},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.3202},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.3215},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.3191},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.3212},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.3091},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.3081},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.3099},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.3143},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.3086},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.3128},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.3134},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.3114},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.3156},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.3108},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.3048},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.3156},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.3182},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.3247},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.3229},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.3266},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.3282},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.3306},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.3316},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.3294},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.3261},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.3301},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.3281},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.3262},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.3293},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.3364},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.336},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.3348},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.3362},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.334},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.3287},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.333},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.3318},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.3303},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.3307},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.3256},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.3244},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.3269},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.325},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.3171},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.3275},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.3337},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.3364},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.3334},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.3332},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.3358},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.3309},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.3294},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.3257},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.3261},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.3228},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.3206},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.3192},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.3182},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.3215},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.3147},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.3101},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.3108},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.3101},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.3023},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2941},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2943},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2944},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.297},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2966},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2933},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2901},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.29},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2876},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2851},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2842},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2781},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2825},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2829},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.28},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.282},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2803},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.284},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2829},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2781},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2791},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2799},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2824},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2803},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.277},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2783},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2813},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2793},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2771},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2864},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2892},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2887},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2923},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2944},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2994},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2932},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.295},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2963},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2943},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2948},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2914},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2879},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.293},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.293},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2946},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2984},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2921},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2931},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2874},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2836},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2816},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2844},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2791},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2775},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.285},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2878},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2837},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2882},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2913},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2946},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2888},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2846},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2785},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2802},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2788},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2726},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2739},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2748},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2758},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2802},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2766},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2762},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2774},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2773},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2706},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2747},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2788},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2743},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2623},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2669},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2667},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2718},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2721},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2719},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2692},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2797},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2787},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2731},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2681},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2668},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.263},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2639},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2595},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2523},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2564},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2519},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2531},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2501},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2487},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2493},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2462},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2422},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2384},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2373},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2433},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2432},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.242},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2434},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2435},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2394},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.242},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2383},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2332},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2314},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2268},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2251},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2261},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2271},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.226},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2241},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2257},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.221},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2211},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2219},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2186},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2204},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2184},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2158},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2151},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2165},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2112},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2058},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2034},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2039},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2078},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2078},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2078},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2059},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2098},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2108},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2078},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2108},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2078},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2078},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2068},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2029},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.202},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2029},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.1981},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.1981},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.201},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.201},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2029},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2068},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2059},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2039},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.202},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.202},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2059},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2059},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2049},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.201},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2029},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.1981},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.1981},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.1922},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.1912},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.1893},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.1922},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.1912},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.1932},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.1912},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.1902},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.1863},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.1863},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.1854},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.1883},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.1893},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.1883},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.1893},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.1824},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.1776},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.1717},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.201},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000023823,"lxr_nv_fc":1.2029}],"priceMetricsList":[{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"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}]}