window.pageData = {"fund":{"_id":3000000001717,"stockCode":"001717","stockType":"fund","areaCode":"cn","followedNum":1290,"blackenedNum":2,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2015-12-30T16:00:00.000Z","setUpScale":220841000,"market":"a","tickerId":1717,"custody":"中国建设银行股份有限公司","name":"工银瑞信前沿医疗股票型证券投资基金","shortName":"工银前沿医疗股票A","fundSecondLevel":"company","memoNum":11,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2016-02-02T16:00:00.000Z","fundCollectionId":4000050470000,"currency":"CNY","masterFundShortName":"工银前沿医疗股票","pinyin":"gyrxqyylgpxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50470000","tickerId":50470000,"name":"工银瑞信基金管理有限公司"},"managers":[{"name":"赵蓓","stockType":"fund_manager","stockCode":"8801389304","exchange":"fm","tickerId":2602148310}],"hotMetrics":{"fss":{"stockId":3000000001717,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0759,"f_ins_h_s_r_c_hy":-0.004800000000000013,"f_ins_h_s_r_c_1y":-0.024300000000000002,"f_ind_h_s_r":0.9240999999999999,"f_ind_h_s_r_c_hy":0.004799999999999804,"f_ind_h_s_r_c_1y":0.024299999999999877,"f_h_a":709252,"f_h_s_a":4045,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000001717,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.7692722371967655,"f_p_r_m1_ssc":5780,"f_p_r_m1_ssrp":0.9172867278075791,"f_p_r_m3_ssc":5640,"f_p_r_m3_ssrp":0.6141159780102855,"f_p_r_m6_ssc":5293,"f_p_r_m6_ssrp":0.81859410430839,"f_p_r_y1_ssc":4608,"f_p_r_y1_ssrp":0.853700889950076,"f_p_r_y2_ssc":3505,"f_p_r_y2_ssrp":0.9169520547945206,"f_p_r_y3_ssc":2863,"f_p_r_y3_ssrp":0.8822501747030049,"f_p_r_y5_ssc":1745,"f_p_r_y5_ssrp":0.9013761467889908,"f_cagr_p_r_fs_ssc":5854,"f_cagr_p_r_fs_ssrp":0.40406629079104733,"f_p_r_y10_ssc":519,"f_p_r_y10_ssrp":0.13127413127413126},"fp":{"stockId":3000000001717,"type":"fp","f_p_r_fys":0.00811951932445587,"f_p_r_m1":-0.0038510911424907146,"f_p_r_m3":0.00032226877215602023,"f_p_r_m6":-0.032117243529778405,"f_p_r_y1":0.07516453065465845,"f_p_r_y3":-0.10753306497987392,"f_p_r_y5":-0.33703545493378895,"f_cagr_p_r_fs":0.11697754622096523,"f_p_r_d1":0.0022164758034726173,"f_p_r_y2":0.06010928961748596,"last_data_date":"2026-04-29T16:00:00.000Z","f_p_r_y10":2.0431372549019606},"ff":{"stockId":3000000001717,"type":"ff","f_m_f":77041997,"f_m_f_r":0.012,"f_c_f":12840332,"f_c_f_r":0.002,"f_m_a_c_f":89882329,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000001717,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":3.104,"f_nv_cr":0.00910273081924573},"f_as":{"stockId":3000000001717,"type":"f_as","f_tas":7341497113.712,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000010685,"name":"工银瑞信前沿医疗股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-11-24T16:00:00.000Z","fundStatus":"normal","stockCode":"010685","tickerId":10685,"shortName":"工银前沿医疗股票C","__csrcFundId":4445,"lastUpdated":"2025-01-04T00:32:07.046Z","exchange":"jj","followedNum":74,"fundCollectionId":4000050470000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gyrxqyylgpxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001717,"stockId":600276,"holdings":14300000,"marketCap":789646000,"netValueRatio":0.0941,"quarterlyChange":-0.07302333389289883,"stock":{"stockCode":"600276","exchange":"sh","stockType":"company","tickerId":600276,"name":"恒瑞医药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001717,"stockId":2294,"holdings":12800000,"marketCap":784768000,"netValueRatio":0.0935,"quarterlyChange":0.23733602421796118,"stock":{"stockCode":"002294","exchange":"sz","stockType":"company","tickerId":2294,"name":"信立泰"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001717,"stockId":2653,"holdings":14000000,"marketCap":759920000,"netValueRatio":0.0906,"quarterlyChange":0.057677318784099096,"stock":{"stockCode":"002653","exchange":"sz","stockType":"company","tickerId":2653,"name":"海思科"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001717,"stockId":2422,"holdings":20000000,"marketCap":693800000,"netValueRatio":0.0827,"quarterlyChange":0.1819420783645651,"stock":{"stockCode":"002422","exchange":"sz","stockType":"company","tickerId":2422,"name":"科伦药业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001717,"stockId":603259,"holdings":5000020,"marketCap":490501962,"netValueRatio":0.0585,"quarterlyChange":0.08230361871138547,"stock":{"stockCode":"603259","exchange":"sh","stockType":"company","tickerId":603259,"name":"药明康德"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001717,"stockId":688331,"holdings":3500000,"marketCap":450695000,"netValueRatio":0.0537,"quarterlyChange":0.6553541586322154,"stock":{"name":"荣昌生物","exchange":"sh","stockType":"company","stockCode":"688331","tickerId":688331}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001717,"stockId":300765,"holdings":14000000,"marketCap":444640000,"netValueRatio":0.053,"quarterlyChange":-0.11948988078735767,"stock":{"stockCode":"300765","exchange":"sz","stockType":"company","tickerId":300765,"name":"新诺威"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001717,"stockId":688235,"holdings":1800000,"marketCap":420462000,"netValueRatio":0.0501,"quarterlyChange":-0.1303425167535377,"stock":{"stockCode":"688235","tickerId":688235,"exchange":"sh","stockType":"company","name":"百济神州"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001717,"stockId":963,"holdings":10000000,"marketCap":353200000,"netValueRatio":0.0421,"quarterlyChange":-0.1046894803548798,"stock":{"stockCode":"000963","exchange":"sz","stockType":"company","tickerId":963,"name":"华东医药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001717,"stockId":688266,"holdings":3500000,"marketCap":345800000,"netValueRatio":0.0412,"quarterlyChange":0.06580366774541457,"stock":{"stockCode":"688266","tickerId":688266,"exchange":"sh","stockType":"company","name":"泽璟制药"}}],"lastFsMetrics":{"latestTurnoverRate":1.1173928476526205,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48280,"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":"69f4cd8d7ff287f64bbc4856","stockId":3000000001717,"source":"cn_info","declarationDate":"2021-02-07T16:00:00.000Z","appointmentDate":"2019-12-01T16:00:00.000Z","departureDate":"2020-05-19T16:00:00.000Z","isEmployed":false,"managerId":7200408168310,"manager":{"_id":7200408168310,"name":"谭冬寒","tickerId":200408168310,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20487648","exchange":"fm","followedNum":9,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000001717,"stockCode":"001717","stockType":"fund","areaCode":"cn","followedNum":1290,"blackenedNum":2,"exchange":"jj","tickerId":1717,"name":"工银瑞信前沿医疗股票型证券投资基金","shortName":"工银前沿医疗股票(001717)","fundSecondLevel":"company","memoNum":11,"inceptionDate":"2016-02-02T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000001717,"type":"f_as","f_m_f":77041997,"f_m_f_r":0.012,"f_c_f":12840332,"f_c_f_r":0.002,"f_m_a_c_f":89882329,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":7341497113.712,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":5,"managerYearStartProfit":0.0081,"managerCagr":0.4869,"managerTotalProfit":0.4869,"indexYearStartProfit":0.0383,"indexCagr":0.0258,"indexTotalProfit":0.0258},{"_id":"69f4cd8d7ff287f64bbc4857","stockId":3000000001717,"source":"cn_info","declarationDate":"2022-06-08T16:00:00.000Z","appointmentDate":"2016-02-02T16:00:00.000Z","isEmployed":true,"managerId":7002602148310,"manager":{"_id":7002602148310,"name":"赵蓓","tickerId":2602148310,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801389304","exchange":"fm","followedNum":82,"currency":"CNY","fundManagerSecondLevel":"company","memoNum":1},"fund":{"_id":3000000001717,"stockCode":"001717","stockType":"fund","areaCode":"cn","followedNum":1290,"blackenedNum":2,"exchange":"jj","tickerId":1717,"name":"工银瑞信前沿医疗股票型证券投资基金","shortName":"工银前沿医疗股票(001717)","fundSecondLevel":"company","memoNum":11,"inceptionDate":"2016-02-02T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000001717,"type":"f_as","f_m_f":77041997,"f_m_f_r":0.012,"f_c_f":12840332,"f_c_f_r":0.002,"f_m_a_c_f":89882329,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":7341497113.712,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":10,"employedMonths":2,"managerYearStartProfit":0.0081,"managerCagr":0.117,"managerTotalProfit":2.104,"indexYearStartProfit":0.0383,"indexCagr":0.0489,"indexTotalProfit":0.6303},{"_id":"69f4cd8d7ff287f64bbc4858","stockId":3000000001717,"source":"cn_info","declarationDate":"2022-06-08T16:00:00.000Z","appointmentDate":"2022-03-20T16:00:00.000Z","departureDate":"2022-06-12T16:00:00.000Z","isEmployed":false,"managerId":7200408168310,"manager":{"_id":7200408168310,"name":"谭冬寒","tickerId":200408168310,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20487648","exchange":"fm","followedNum":9,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000001717,"stockCode":"001717","stockType":"fund","areaCode":"cn","followedNum":1290,"blackenedNum":2,"exchange":"jj","tickerId":1717,"name":"工银瑞信前沿医疗股票型证券投资基金","shortName":"工银前沿医疗股票(001717)","fundSecondLevel":"company","memoNum":11,"inceptionDate":"2016-02-02T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000001717,"type":"f_as","f_m_f":77041997,"f_m_f_r":0.012,"f_c_f":12840332,"f_c_f_r":0.002,"f_m_a_c_f":89882329,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":7341497113.712,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":2,"managerYearStartProfit":0.0081,"managerCagr":-0.0589,"managerTotalProfit":-0.0589,"indexYearStartProfit":0.0383,"indexCagr":-0.0163,"indexTotalProfit":-0.0163}],"influencesList":[],"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.104},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.076},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.078},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.103},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.101},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.097},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.153},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.123},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.168},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.185},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.259},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.289},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.191},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.205},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.184},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.172},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.235},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.195},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.226},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.295},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.275},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.092},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.116},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.104},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.906},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.948},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.927},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.849},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.971},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.009},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.05},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.023},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.982},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.924},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.953},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.012},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.056},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.917},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.968},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.85},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.79},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.838},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.927},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.988},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.992},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.056},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.05},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.084},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.133},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.158},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.167},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.1},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.074},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.067},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.067},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.043},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.014},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.103},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.139},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.138},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.124},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.125},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.17},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.14},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.201},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.216},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.256},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.3},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.321},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.352},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.402},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.362},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.398},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.332},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.318},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.21},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.209},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.079},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.083},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.117},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.175},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.201},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.199},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.21},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.185},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.183},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.105},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.124},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.087},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.16},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.259},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.277},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.285},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.28},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.286},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.283},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.293},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.254},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.265},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.317},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.337},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.315},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.333},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.271},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.263},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.195},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.254},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.254},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.277},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.283},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.354},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.367},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.261},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.216},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.241},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.191},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.246},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.238},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.261},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.361},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.377},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.207},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.261},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.256},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.293},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.246},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.254},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.321},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.363},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.335},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.33},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.37},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.32},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.23},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.335},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.386},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.487},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.568},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.514},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.524},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.623},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.595},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.502},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.552},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.526},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.585},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.553},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.565},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.602},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.636},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.624},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.634},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.673},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.723},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.753},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.605},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.732},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.675},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.684},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.521},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.405},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.424},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.572},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.627},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.532},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.513},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.476},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.494},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.543},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.527},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.486},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.489},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.382},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.411},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.397},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.396},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.472},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.458},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.441},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.457},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.479},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.484},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.509},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.424},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.323},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.361},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.349},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.372},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.381},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.419},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.363},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.258},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.244},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.182},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.149},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.108},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.085},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.055},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.081},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.16},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.128},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.069},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.148},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.041},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.018},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.029},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.076},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.069},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.044},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.018},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.056},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.064},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.191},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.215},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.292},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.192},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.219},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.196},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.125},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.101},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.149},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.107},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.084},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.065},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.966},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.982},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.954},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.01},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.012},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.992},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.946},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.859},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.847},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.821},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.808},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.808},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.779},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.848},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.819},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.83},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.881},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.887},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.824},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.821},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.819},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.873},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.851},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.921},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.873},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.806},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.812},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.824},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.836},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.839},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.818},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.772},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.686},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.695},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.688},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.897},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.906},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.908},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.79},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.796},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.787},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.685},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.688},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.691},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.711},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.757},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.768},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.76},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.729},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.726},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.68},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.686},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.717},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.713},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.707},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.73},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.696},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.704},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.706},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.69},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.731},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.708},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.666},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.707},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.733},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.661},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.626},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.623},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.637},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.654},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.617},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.617},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.62},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.626},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.619},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.607},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.589},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.594},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.586},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.578},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.589},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.604},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.598},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.57},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.553},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.554},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.579},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.512},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.505},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.515},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.52},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.536},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.574},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.565},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.581},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.631},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.668},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.675},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.667},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.682},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.691},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.673},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.699},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.687},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.69},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.69},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.703},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.738},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.784},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.761},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.761},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.769},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.775},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.745},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.757},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.787},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.803},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.785},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.744},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.773},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.708},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.695},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.695},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.793},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.797},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.708},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.695},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.737},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.769},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.831},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.848},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.826},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.821},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.832},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.779},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.782},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.749},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.737},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.713},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.73},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.758},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.8},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.784},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.781},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.805},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.811},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.802},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.779},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.722},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.74},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.758},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.805},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.763},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.865},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.839},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":3.02},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.873},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.66},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.543},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.46},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.439},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.379},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.396},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.436},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.442},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.436},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.452},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.505},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.498},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.519},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.528},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.563},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.549},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.535},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.517},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.536},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.531},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.52},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.522},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.509},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.523},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.534},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.526},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.529},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.554},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.559},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.549},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.541},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.569},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.586},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.549},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.574},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.562},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.572},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.553},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.554},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.543},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.562},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.479},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.507},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.54},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.542},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.558},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.578},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.657},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.639},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.638},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.607},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.582},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.589},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.597},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.585},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.552},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.564},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.573},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.633},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.56},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.587},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.617},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.648},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.628},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.629},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.657},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.701},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.669},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.684},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.724},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.727},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.771},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.802},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.813},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.803},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.819},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.841},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.864},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.833},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.854},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.871},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.881},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.833},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.835},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.841},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.85},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.856},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.87},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.844},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.868},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.885},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.916},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.931},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.934},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.94},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.959},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.991},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.975},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.978},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.996},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.966},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.996},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000001717,"lxr_nv_fc":2.992}],"priceMetricsList":[{"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},{"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}]}