window.pageData = {"fund":{"_id":3000000023972,"name":"博时天颐债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"023972","tickerId":23972,"shortName":"博时天颐债券E","currency":"CNY","exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2025-04-13T16:00:00.000Z","pinyin":"bstyzqxzqtzjj","fundCollectionId":4000050050000,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50050000","tickerId":50050000,"name":"博时基金管理有限公司"},"managers":[{"name":"罗霄","stockType":"fund_manager","stockCode":"db20884819","exchange":"fm","tickerId":1224225130},{"name":"李重阳","stockType":"fund_manager","stockCode":"db20894563","exchange":"fm","tickerId":122625230230}],"hotMetrics":{"fss":{"stockId":3000000023972,"type":"fss","last_data_date":"2025-06-29T16:00:00.000Z","f_ins_h_s_r":0.9697,"f_ind_h_s_r":0.030299999999999997,"f_h_a":7},"fpr":{"stockId":3000000023972,"type":"fpr","f_cagr_p_r_fs_ssc":7262,"f_cagr_p_r_fs_ssrp":0.010191433686819996,"f_p_r_m1_ssc":7566,"f_p_r_m1_ssrp":0.017316589557171184,"f_p_r_m3_ssc":7482,"f_p_r_m3_ssrp":0.988370538698035,"f_p_r_m6_ssc":7253,"f_p_r_m6_ssrp":0.17402095973524545,"f_p_r_fys_ssc":7467,"f_p_r_fys_ssrp":0.034958478435574605,"f_p_r_y1_ssc":6819,"f_p_r_y1_ssrp":0.029480786154297448},"fp":{"stockId":3000000023972,"type":"fp","last_data_date":"2026-04-26T16:00:00.000Z","f_cagr_p_r_fs":0.15308932209136006,"f_p_r_m1":0.04052725906226495,"f_p_r_m3":-0.02980971376206143,"f_p_r_m6":0.01913929784824564,"f_p_r_fys":0.040106333795654425,"f_p_r_y1":0.1589182227945909},"ff":{"stockId":3000000023972,"type":"ff","f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.006,"f_c_fr":0.002,"f_mac_fr":0.008},"f_nlacan":{"stockId":3000000023972,"type":"f_nlacan","f_nv_d":"2026-04-26T16:00:00.000Z","f_nv":1.7998,"f_nv_cr":0.0011124707976413184},"f_as":{"stockId":3000000023972,"type":"f_as","f_tas":1245074130.9972,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000050023,"__csrcFundId":3155,"stockCode":"050023","shortName":"博时天颐债券A","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":50023,"masterFundFlag":1,"lastUpdated":"2024-05-16T10:30:06.742Z","status":"normal","inceptionDate":"2012-02-28T16:00:00.000Z","name":"博时天颐债券型证券投资基金","exchange":"jj","followedNum":6,"fundCollectionId":4000050050000,"currency":"CNY","masterFundShortName":"博时天颐债券","pinyin":"bstyzqxzqtzjj"},{"_id":3000000050123,"name":"博时天颐债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"050123","tickerId":50123,"shortName":"博时天颐债券C","__csrcFundId":3155,"lastUpdated":"2024-05-16T10:30:06.789Z","exchange":"jj","inceptionDate":"2012-02-28T16:00:00.000Z","followedNum":0,"fundCollectionId":4000050050000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"bstyzqxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000050023,"stockId":2602,"holdings":3828320,"marketCap":61099987,"netValueRatio":0.0288,"quarterlyChange":-0.06447831184056252,"stock":{"stockCode":"002602","exchange":"sz","stockType":"company","tickerId":2602,"name":"世纪华通"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000050023,"stockId":2624,"holdings":3444400,"marketCap":60518108,"netValueRatio":0.0286,"quarterlyChange":0.071995118974985,"stock":{"stockCode":"002624","exchange":"sz","stockType":"company","tickerId":2624,"name":"完美世界"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000050023,"stockId":2558,"holdings":1756500,"marketCap":55400010,"netValueRatio":0.0262,"quarterlyChange":-0.2714252714252715,"stock":{"stockCode":"002558","exchange":"sz","stockType":"company","tickerId":2558,"name":"巨人网络"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000050023,"stockId":688256,"holdings":48424,"marketCap":47600792,"netValueRatio":0.0225,"quarterlyChange":-0.27483309357825236,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000050023,"stockId":301011,"holdings":1775894,"marketCap":42195241,"netValueRatio":0.0199,"quarterlyChange":-0.07512650836901513,"stock":{"stockCode":"301011","tickerId":301011,"exchange":"sz","stockType":"company","name":"华立科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000050023,"stockId":688759,"holdings":1124155,"marketCap":41200280,"netValueRatio":0.0194,"quarterlyChange":0.2611837577426017,"stock":{"name":"必贝特","exchange":"sh","stockType":"company","stockCode":"688759","tickerId":688759}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000050023,"stockId":601890,"holdings":2816800,"marketCap":28731360,"netValueRatio":0.0136,"quarterlyChange":-0.008746355685130602,"stock":{"stockCode":"601890","exchange":"sh","stockType":"company","tickerId":601890,"name":"亚星锚链"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000050023,"stockId":920179,"holdings":660776,"marketCap":26424432,"netValueRatio":0.0125,"quarterlyChange":0.03493788819875743,"stock":{"name":"凯德石英","exchange":"bj","stockType":"company","stockCode":"920179","tickerId":920179}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000050023,"stockId":605116,"holdings":410100,"marketCap":12052839,"netValueRatio":0.0057,"quarterlyChange":0.17325349301397175,"stock":{"stockCode":"605116","tickerId":605116,"exchange":"sh","stockType":"company","name":"奥锐特"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000050023,"stockId":300662,"holdings":483100,"marketCap":11304540,"netValueRatio":0.0053,"quarterlyChange":-0.07619423608369569,"stock":{"stockCode":"300662","exchange":"sz","stockType":"company","tickerId":300662,"name":"科锐国际"}}],"bondHoldings":[{"_id":"69e8fc2e1398d798430044ad","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000050023,"stockCode":"111010","stockName":"立昂转债","holdings":690180,"marketCap":90830240,"netValueRatio":0.0429,"lastUpdated":"2026-04-22T16:49:50.081Z"},{"_id":"69e8fc2e1398d798430044ae","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000050023,"stockCode":"019792","stockName":"25国债19","holdings":800000,"marketCap":80604142,"netValueRatio":0.038,"lastUpdated":"2026-04-22T16:49:50.085Z"},{"_id":"69e8fc2e1398d798430044af","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000050023,"stockCode":"113677","stockName":"华懋转债","holdings":296080,"marketCap":78773909,"netValueRatio":0.0372,"lastUpdated":"2026-04-22T16:49:50.089Z"},{"_id":"69e8fc2e1398d798430044b0","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000050023,"stockCode":"123241","stockName":"欧通转债","holdings":86710,"marketCap":57302956,"netValueRatio":0.027,"lastUpdated":"2026-04-22T16:49:50.092Z"},{"_id":"69e8fc2e1398d798430044b1","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000050023,"stockCode":"118051","stockName":"皓元转债","holdings":275990,"marketCap":56149810,"netValueRatio":0.0265,"lastUpdated":"2026-04-22T16:49:50.095Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48240,"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":238,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69ef81556fa125567f643dea","stockId":3000000023972,"source":"cn_info","declarationDate":"2025-04-09T16:00:00.000Z","appointmentDate":"2025-04-10T16:00:00.000Z","isEmployed":true,"managerId":7001224225130,"manager":{"_id":7001224225130,"name":"罗霄","tickerId":1224225130,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20884819","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"bond"},"fund":{"_id":3000000023972,"name":"博时天颐债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","stockCode":"023972","tickerId":23972,"shortName":"博时天颐债券E","currency":"CNY","exchange":"jj","inceptionDate":"2025-04-13T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000023972,"type":"f_as","f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.006,"f_c_fr":0.002,"f_mac_fr":0.008,"f_tas":1245074130.9972,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":0,"managerYearStartProfit":0.0401,"managerCagr":0.1531,"managerTotalProfit":0.1588,"indexYearStartProfit":0.0305,"indexCagr":0.259,"indexTotalProfit":0.2692},{"_id":"69ef81556fa125567f643deb","stockId":3000000023972,"source":"cn_info","declarationDate":"2025-04-09T16:00:00.000Z","appointmentDate":"2025-04-10T16:00:00.000Z","isEmployed":true,"managerId":7122625230230,"manager":{"_id":7122625230230,"name":"李重阳","tickerId":122625230230,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20894563","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"bond"},"fund":{"_id":3000000023972,"name":"博时天颐债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","stockCode":"023972","tickerId":23972,"shortName":"博时天颐债券E","currency":"CNY","exchange":"jj","inceptionDate":"2025-04-13T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000023972,"type":"f_as","f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.006,"f_c_fr":0.002,"f_mac_fr":0.008,"f_tas":1245074130.9972,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":0,"managerYearStartProfit":0.0401,"managerCagr":0.1531,"managerTotalProfit":0.1588,"indexYearStartProfit":0.0305,"indexCagr":0.259,"indexTotalProfit":0.2692}],"influencesList":[],"netValueList":[{"date":"2026-04-26T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7998},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7978},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.8136},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.8304},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.815},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.8244},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.8205},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.8143},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7879},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7816},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7708},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7841},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7783},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7853},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7424},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7344},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7348},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7482},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7003},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7158},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7297},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7113},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.73},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7074},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.6733},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7055},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7197},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7439},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7302},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7493},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7464},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7624},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7805},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7895},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7703},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7807},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7742},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7678},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.772},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.8041},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.821},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.8229},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.8277},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.8247},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.8313},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.8398},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.834},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.8363},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.8226},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.8058},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7991},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.803},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.8244},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7984},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.8288},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.851},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.8554},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.8551},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.8502},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.8664},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.8586},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.8555},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.8446},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.8539},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.8523},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.8569},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.8597},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.8498},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.8603},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.8315},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.8044},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7881},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7745},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7637},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7304},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7284},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7262},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.729},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7382},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7308},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7207},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7199},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7115},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7053},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7055},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.6843},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.6996},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7226},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7142},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7212},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7088},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.71},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7003},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.6903},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.6928},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.708},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7266},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7214},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7179},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7314},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7434},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7238},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7016},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7196},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7197},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7262},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7247},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7313},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7551},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7361},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7353},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7433},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.744},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7557},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7498},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7502},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7671},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.766},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7533},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7722},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7609},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.766},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7544},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7349},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7412},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7453},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.723},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7235},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7434},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7578},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7496},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7768},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7838},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.814},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.8078},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.794},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7894},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.8114},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.8022},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7742},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.78},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7709},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7847},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7929},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7669},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7596},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7607},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7462},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7188},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7227},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7459},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7372},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7029},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7301},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7256},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7495},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7445},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7499},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7515},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7701},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7621},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7498},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7305},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7244},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7238},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7237},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.7063},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.6848},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.6864},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.6676},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.6741},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.6656},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.6765},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.6786},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.6691},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.6644},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.6431},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.6417},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.6432},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.6476},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.6459},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.6521},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.6492},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.6461},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.6425},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.6416},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.634},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.6375},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.6331},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.6294},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.6229},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.6299},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.623},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.6275},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.6277},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.6195},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.6194},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.619},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.6123},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.6188},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.6174},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.6084},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.6041},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.6062},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.5936},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.582},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.5767},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.5859},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.5953},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.595},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.5995},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.5898},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.6055},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.6053},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.5932},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.6026},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.595},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.5965},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.5877},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.5769},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.5701},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.5772},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.5684},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.5709},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.5765},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.5694},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.5816},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.5874},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.5961},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.5811},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.5756},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.5682},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.5801},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.5826},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.5832},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.5794},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.5901},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.5827},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.5923},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.5736},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.5604},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.5518},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.553},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.5476},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.5595},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.5544},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.556},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.541},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.5417},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.5379},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.5485},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000023972,"lxr_nv_fc":1.5531}],"priceMetricsList":[{"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},{"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}]}