window.pageData = {"fund":{"_id":3000000002179,"stockCode":"002179","stockType":"fund","areaCode":"cn","followedNum":33,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-11-13T16:00:00.000Z","setUpScale":740857000,"market":"a","tickerId":2179,"custody":"中国农业银行股份有限公司","name":"华安事件驱动量化策略混合型证券投资基金","shortName":"华安事件驱动量化混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2016-12-13T16:00:00.000Z","fundCollectionId":4000050040000,"currency":"CNY","masterFundShortName":"华安事件驱动量化策略混合","pinyin":"hasjqdlhclhhxzqtzjj","memoNum":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50040000","tickerId":50040000,"name":"华安基金管理有限公司"},"managers":[{"name":"张序","stockType":"fund_manager","stockCode":"db20747019","exchange":"fm","tickerId":2624201790}],"hotMetrics":{"fss":{"stockId":3000000002179,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.8798999999999999,"f_ins_h_s_r_c_hy":0.5065,"f_ins_h_s_r_c_1y":0.4209999999999999,"f_ind_h_s_r":0.1201,"f_ind_h_s_r_c_hy":-0.5065,"f_ind_h_s_r_c_1y":-0.42100000000000004,"f_h_a":6284,"f_h_s_a":7304,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000002179,"type":"fpr","f_p_r_fys_ssc":9010,"f_p_r_fys_ssrp":0.3463203463203463,"f_p_r_m1_ssc":9163,"f_p_r_m1_ssrp":0.16470203012442697,"f_p_r_m3_ssc":9022,"f_p_r_m3_ssrp":0.3243542844474005,"f_p_r_m6_ssc":8751,"f_p_r_m6_ssrp":0.3905142857142857,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.3803747297621907,"f_p_r_y2_ssc":7707,"f_p_r_y2_ssrp":0.2167142486374254,"f_p_r_y3_ssc":6876,"f_p_r_y3_ssrp":0.1469090909090909,"f_p_r_y5_ssc":4237,"f_p_r_y5_ssrp":0.045561850802644,"f_cagr_p_r_fs_ssc":9087,"f_cagr_p_r_fs_ssrp":0.24631300902487344},"fp":{"stockId":3000000002179,"type":"fp","f_p_r_fys":0.07841552142279684,"f_p_r_m1":0.06592089492608855,"f_p_r_m3":0.022614028363357574,"f_p_r_m6":0.07928802588996753,"f_p_r_y1":0.3932114882506528,"f_p_r_y3":0.48057713651498357,"f_p_r_y5":0.9646539027982313,"f_cagr_p_r_fs":0.11079931418284539,"f_p_r_d1":-0.0024950099800397085,"f_p_r_y2":0.7335932423651719,"last_data_date":"2026-04-15T16:00:00.000Z"},"ff":{"stockId":3000000002179,"type":"ff","f_m_f":311023,"f_m_f_r":0.012,"f_c_f":51837,"f_c_f_r":0.002,"f_m_a_c_f":362860,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-09-19T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-09-18T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000002179,"type":"f_nlacan","f_nv_d":"2026-04-15T16:00:00.000Z","f_nv":2.668,"f_nv_cr":0.023791250959324772},"f_as":{"stockId":3000000002179,"type":"f_as","f_tas":2090467791.2700002,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000016491,"name":"华安事件驱动量化策略混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"016491","tickerId":16491,"shortName":"华安事件驱动量化混合C","currency":"CNY","__csrcFundId":1162,"exchange":"jj","lastUpdated":"2025-01-04T00:32:19.997Z","fundCollectionId":4000050040000,"inceptionDate":"2023-03-19T16:00:00.000Z","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hasjqdlhclhhxzqtzjj","followedNum":8}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002179,"stockId":333,"holdings":2094008,"marketCap":163646725,"netValueRatio":0.0359,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.08242645043165098,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002179,"stockId":601318,"holdings":2073919,"marketCap":141856059,"netValueRatio":0.0311,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.2614343505502357,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002179,"stockId":600036,"holdings":3353300,"marketCap":141173930,"netValueRatio":0.0309,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.04182133135362598,"stock":{"stockCode":"600036","exchange":"sh","stockType":"company","tickerId":600036,"name":"招商银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002179,"stockId":601899,"holdings":3652700,"marketCap":125908569,"netValueRatio":0.0276,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1708559782608703,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002179,"stockId":2142,"holdings":3896300,"marketCap":109447067,"netValueRatio":0.024,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.07421909171888919,"stock":{"stockCode":"002142","exchange":"sz","stockType":"company","tickerId":2142,"name":"宁波银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002179,"stockId":100,"holdings":23605900,"marketCap":107170786,"netValueRatio":0.0235,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.05336426914153236,"stock":{"stockCode":"000100","exchange":"sz","stockType":"company","tickerId":100,"name":"TCL科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002179,"stockId":725,"holdings":25431600,"marketCap":107067036,"netValueRatio":0.0235,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.012019230769231726,"stock":{"stockCode":"000725","exchange":"sz","stockType":"company","tickerId":725,"name":"京东方A"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002179,"stockId":601229,"holdings":10386100,"marketCap":104899610,"netValueRatio":0.023,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.16297946239806627,"stock":{"stockCode":"601229","exchange":"sh","stockType":"company","tickerId":601229,"name":"上海银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002179,"stockId":603379,"holdings":1720699,"marketCap":104480843,"netValueRatio":0.0229,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.038418150302867105,"stock":{"stockCode":"603379","exchange":"sh","stockType":"company","tickerId":603379,"name":"三美股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002179,"stockId":601601,"holdings":2403700,"marketCap":100739067,"netValueRatio":0.0221,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1933371298405464,"stock":{"stockCode":"601601","exchange":"sh","stockType":"company","tickerId":601601,"name":"中国太保"}}],"lastFsMetrics":{"latestTurnoverRate":1.5340448158446593,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48163,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69e0ffc40438a5f6190a3c37","stockId":3000000002179,"source":"cn_info","declarationDate":"2018-01-12T16:00:00.000Z","appointmentDate":"2016-12-13T16:00:00.000Z","departureDate":"2018-01-14T16:00:00.000Z","isEmployed":false,"managerId":7001425101800,"manager":{"_id":7001425101800,"name":"牛勇","tickerId":1425101800,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20053788","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000002179,"stockCode":"002179","stockType":"fund","areaCode":"cn","followedNum":33,"blackenedNum":0,"exchange":"jj","tickerId":2179,"name":"华安事件驱动量化策略混合型证券投资基金","shortName":"华安事件驱动量化混合A","fundSecondLevel":"hybrid","inceptionDate":"2016-12-13T16:00:00.000Z","currency":"CNY","memoNum":1},"fundHotMetrics":{"stockId":3000000002179,"type":"f_as","f_m_f":311023,"f_m_f_r":0.012,"f_c_f":51837,"f_c_f_r":0.002,"f_m_a_c_f":362860,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-09-19T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-09-18T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":2090467791.2700002,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":1,"employedMonths":1,"managerYearStartProfit":0.0784,"managerCagr":0.0028,"managerTotalProfit":0.003,"indexYearStartProfit":0.023,"indexCagr":0.2285,"indexTotalProfit":0.2505},{"_id":"69e0ffc40438a5f6190a3c38","stockId":3000000002179,"source":"cn_info","declarationDate":"2020-05-15T16:00:00.000Z","appointmentDate":"2020-05-17T16:00:00.000Z","isEmployed":true,"managerId":7002624201790,"manager":{"_id":7002624201790,"name":"张序","tickerId":2624201790,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20747019","exchange":"fm","followedNum":4,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000002179,"stockCode":"002179","stockType":"fund","areaCode":"cn","followedNum":33,"blackenedNum":0,"exchange":"jj","tickerId":2179,"name":"华安事件驱动量化策略混合型证券投资基金","shortName":"华安事件驱动量化混合A","fundSecondLevel":"hybrid","inceptionDate":"2016-12-13T16:00:00.000Z","currency":"CNY","memoNum":1},"fundHotMetrics":{"stockId":3000000002179,"type":"f_as","f_m_f":311023,"f_m_f_r":0.012,"f_c_f":51837,"f_c_f_r":0.002,"f_m_a_c_f":362860,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-09-19T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-09-18T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":2090467791.2700002,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":5,"employedMonths":10,"managerYearStartProfit":0.0784,"managerCagr":0.1788,"managerTotalProfit":1.6442,"indexYearStartProfit":0.023,"indexCagr":0.0324,"indexTotalProfit":0.2074},{"_id":"69e0ffc40438a5f6190a3c39","stockId":3000000002179,"source":"cn_info","declarationDate":"2021-01-15T16:00:00.000Z","appointmentDate":"2016-12-18T16:00:00.000Z","departureDate":"2021-01-17T16:00:00.000Z","isEmployed":false,"managerId":7190310158200,"manager":{"_id":7190310158200,"name":"孙晨进","tickerId":190310158200,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20331919","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000002179,"stockCode":"002179","stockType":"fund","areaCode":"cn","followedNum":33,"blackenedNum":0,"exchange":"jj","tickerId":2179,"name":"华安事件驱动量化策略混合型证券投资基金","shortName":"华安事件驱动量化混合A","fundSecondLevel":"hybrid","inceptionDate":"2016-12-13T16:00:00.000Z","currency":"CNY","memoNum":1},"fundHotMetrics":{"stockId":3000000002179,"type":"f_as","f_m_f":311023,"f_m_f_r":0.012,"f_c_f":51837,"f_c_f_r":0.002,"f_m_a_c_f":362860,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-09-19T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-09-18T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":2090467791.2700002,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":4,"employedMonths":0,"managerYearStartProfit":0.0784,"managerCagr":0.1165,"managerTotalProfit":0.566,"indexYearStartProfit":0.023,"indexCagr":0.134,"indexTotalProfit":0.6684}],"influencesList":[],"netValueList":[{"date":"2026-04-15T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.668},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.606},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.623},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.566},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.562},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.497},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.504},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.372},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.349},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.359},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.417},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.356},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.416},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.406},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.392},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.426},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.374},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.327},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.426},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.428},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.499},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.445},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.503},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.501},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.536},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.565},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.573},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.529},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.561},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.552},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.514},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.534},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.643},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.652},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.646},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.633},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.609},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.611},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.629},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.605},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.614},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.596},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.533},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.544},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.577},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.604},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.541},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.627},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.636},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.657},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.651},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.625},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.645},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.636},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.624},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.597},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.625},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.609},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.602},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.597},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.594},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.627},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.593},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.564},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.566},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.564},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.516},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.474},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.478},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.465},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.464},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.461},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.439},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.435},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.433},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.423},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.414},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.408},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.381},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.406},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.399},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.386},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.398},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.396},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.424},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.428},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.404},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.407},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.417},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.427},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.397},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.394},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.388},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.391},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.375},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.376},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.422},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.432},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.419},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.447},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.466},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.493},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.462},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.468},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.475},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.457},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.46},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.427},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.425},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.458},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.456},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.462},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.47},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.448},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.458},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.447},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.438},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.438},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.453},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.432},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.427},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.472},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.488},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.453},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.488},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.489},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.534},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.5},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.482},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.435},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.453},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.454},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.424},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.44},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.419},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.441},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.48},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.456},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.423},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.407},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.405},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.351},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.363},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.373},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.353},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.296},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.385},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.432},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.452},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.447},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.442},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.372},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.393},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.422},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.358},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.279},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.276},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.244},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.244},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.216},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.166},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.165},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.145},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.119},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.111},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.137},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.135},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.114},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.096},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.065},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.081},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.111},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.125},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.123},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.125},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.124},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.108},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.106},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.094},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.075},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.066},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.061},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.053},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.06},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.056},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.043},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.034},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.046},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.034},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.038},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.032},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.031},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.031},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.023},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.009},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.023},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.029},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.006},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.99},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.98},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.98},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.993},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.996},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.004},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.992},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.007},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.005},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.986},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.998},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.991},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.997},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.002},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.985},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.972},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.98},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.973},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.97},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.974},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.975},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.995},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.994},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.99},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.972},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.969},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.977},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.986},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.972},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.967},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.952},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.955},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.953},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.943},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.927},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.922},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.919},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.93},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.929},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.924},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.924},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.93},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.91},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.92},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.915},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.916},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.915},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.904},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.903},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.877},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.851},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.818},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.955},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.974},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.975},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.966},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.976},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.986},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.977},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.981},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.985},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.968},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.001},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.011},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.019},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.01},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.014},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.979},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.007},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.999},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.004},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.003},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.969},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.958},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.94},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.934},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.008},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.986},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.002},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.004},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.969},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.961},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.921},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.959},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.949},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.936},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.97},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.946},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.954},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.94},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.912},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.863},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.858},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.881},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.837},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.851},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.868},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.849},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.832},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.805},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.809},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.815},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.753},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.756},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.77},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.759},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.758},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.737},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.749},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.765},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.792},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.823},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.826},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.83},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.819},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.834},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.809},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.829},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.835},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.832},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.828},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.831},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.871},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.908},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.894},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.899},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.897},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.896},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.879},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.881},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.902},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.905},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.892},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.871},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.884},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.842},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.866},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.865},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.928},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.914},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.902},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.849},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.876},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.938},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.997},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.988},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":2.019},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.96},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.944},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.924},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.922},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.862},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.826},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.866},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.845},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.857},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.866},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.866},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.843},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.856},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.876},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.865},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.836},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.713},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.713},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.743},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.779},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.734},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.803},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.84},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.945},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.764},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.587},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.509},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.46},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.453},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.393},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.405},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.407},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.399},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.407},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.405},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.413},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.416},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.406},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.411},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.433},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.43},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.44},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.436},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.469},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.443},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.444},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.444},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.458},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.47},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.477},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.487},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.487},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.504},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.503},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.496},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.489},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.504},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.495},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.501},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.499},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.495},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.504},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.484},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.536},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.57},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.568},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.531},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.534},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.534},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.521},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.538},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.549},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.585},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.586},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.585},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.58},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.597},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.578},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.573},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.577},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.563},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.564},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.518},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.525},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.529},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.543},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.544},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.558},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.538},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.538},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.525},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.537},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.507},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.536},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.563},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.56},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.574},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.578},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.561},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.553},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.548},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.539},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.531},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.521},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.532},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.525},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.529},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.526},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.52},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.528},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.525},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.527},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.547},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.523},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.55},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.567},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.572},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.574},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.562},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.551},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.549},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.565},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.567},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.571},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.579},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.562},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.58},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.578},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.562},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.553},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.541},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.527},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.52},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.516},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.528},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.549},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000002179,"lxr_nv_fc":1.553}],"priceMetricsList":[{"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},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8}]}