window.pageData = {"fund":{"_id":3000000002246,"name":"泰康稳健增利债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"002246","tickerId":2246,"shortName":"泰康稳健增利债券C","exchange":"jj","inceptionDate":"2016-02-02T16:00:00.000Z","followedNum":5,"fundCollectionId":4000052190000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"tkwjzlzqxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"52190000","tickerId":52190000,"name":"泰康基金管理有限公司"},"managers":[{"name":"蒋利娟","stockType":"fund_manager","stockCode":"8801399074","exchange":"fm","tickerId":101210157980}],"hotMetrics":{"fss":{"stockId":3000000002246,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0444,"f_ind_h_s_r":0.9556,"f_h_a":94842,"f_h_s_a":18663,"f_ind_h_s_r_c_1y":-0.029200000000000004,"f_ind_h_s_r_c_hy":0.02180000000000004,"f_ins_h_s_r_c_1y":0.029200000000000004,"f_ins_h_s_r_c_hy":-0.021799999999999993,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000002246,"type":"fpr","f_p_r_fys_ssc":7460,"f_p_r_fys_ssrp":0.408097600214506,"f_p_r_m1_ssc":7585,"f_p_r_m1_ssrp":0.9328850210970464,"f_p_r_m3_ssc":7500,"f_p_r_m3_ssrp":0.7383651153487132,"f_p_r_m6_ssc":7312,"f_p_r_m6_ssrp":0.48132950348789494,"f_p_r_y1_ssc":6831,"f_p_r_y1_ssrp":0.27174231332357246,"f_p_r_y2_ssc":5884,"f_p_r_y2_ssrp":0.4429712731599524,"f_p_r_y3_ssc":4902,"f_p_r_y3_ssrp":0.5545806978167721,"f_p_r_y5_ssc":3304,"f_p_r_y5_ssrp":0.49167423554344536,"f_cagr_p_r_fs_ssc":7282,"f_cagr_p_r_fs_ssrp":0.13047658288696606,"f_p_r_y10_ssc":693,"f_p_r_y10_ssrp":0.16473988439306358},"fp":{"stockId":3000000002246,"type":"fp","f_p_r_fys":0.011708119739256784,"f_p_r_m1":0.000813873411381838,"f_p_r_m3":0.005219141042570596,"f_p_r_m6":0.01158007973169628,"f_p_r_y1":0.026652109691091885,"f_p_r_y3":0.08792704505240101,"f_p_r_y5":0.1651603498542249,"f_cagr_p_r_fs":0.046769412714893654,"f_p_r_d1":-0.00006449948400411021,"f_p_r_y2":0.05427685814152805,"last_data_date":"2026-05-07T16:00:00.000Z","f_p_r_y10":0.5954091816367233},"ff":{"stockId":3000000002246,"type":"ff","f_m_f":13383862,"f_m_f_r":0.007,"f_c_f":2867970,"f_c_f_r":0.0015,"f_m_a_c_f":16251832,"f_m_a_c_f_r":0.0085,"f_m_c_f_d":"2024-12-05T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-12-04T16:00:00.000Z","f_m_fr":0.007,"f_mac_fr":0.0085},"f_nlacan":{"stockId":3000000002246,"type":"f_nlacan","f_nv_d":"2026-05-07T16:00:00.000Z","f_nv":1.5986,"f_nv_cr":0.00006255864873327965},"f_as":{"stockId":3000000002246,"type":"f_as","f_tas":1473133946.2266,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000002245,"__csrcFundId":4444,"stockCode":"002245","shortName":"泰康稳健增利债券(002245)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":2245,"masterFundFlag":1,"lastUpdated":"2026-04-30T18:23:24.968Z","status":"normal","inceptionDate":"2016-02-02T16:00:00.000Z","name":"泰康稳健增利债券型证券投资基金","exchange":"jj","followedNum":11,"fundCollectionId":4000052190000,"currency":"CNY","masterFundShortName":"泰康稳健增利债券","pinyin":"tkwjzlzqxzqtzjj","memoNum":1}],"bondHoldings":[{"_id":"69e7d7256201787ae12a4930","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000002245,"stockCode":"232580056","stockName":"25广发银行二级资本债01BC","holdings":1300000,"marketCap":131751972,"netValueRatio":0.0498,"lastUpdated":"2026-04-21T19:59:33.836Z"},{"_id":"69e7d7256201787ae12a4931","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000002245,"stockCode":"232480061","stockName":"24工行二级资本债01A(BC)","holdings":1170000,"marketCap":120229520,"netValueRatio":0.0454,"lastUpdated":"2026-04-21T19:59:33.840Z"},{"_id":"69e7d7256201787ae12a4932","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000002245,"stockCode":"102584234","stockName":"25湘高速MTN020","holdings":1100000,"marketCap":111386729,"netValueRatio":0.0421,"lastUpdated":"2026-04-21T19:59:33.843Z"},{"_id":"69e7d7256201787ae12a4933","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000002245,"stockCode":"232480037","stockName":"24交行二级资本债02A","holdings":1000000,"marketCap":102699742,"netValueRatio":0.0388,"lastUpdated":"2026-04-21T19:59:33.846Z"},{"_id":"69e7d7256201787ae12a4934","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000002245,"stockCode":"2128039","stockName":"21中国银行二级03","holdings":750000,"marketCap":76952321,"netValueRatio":0.0291,"lastUpdated":"2026-04-21T19:59:33.849Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48384,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":240,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69fdf752a072a34f1142fce8","stockId":3000000002246,"source":"cn_info","declarationDate":"2020-01-05T16:00:00.000Z","appointmentDate":"2016-02-02T16:00:00.000Z","isEmployed":true,"managerId":7101210157980,"manager":{"_id":7101210157980,"name":"蒋利娟","tickerId":101210157980,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801399074","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"bond"},"fund":{"_id":3000000002246,"name":"泰康稳健增利债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","stockCode":"002246","tickerId":2246,"shortName":"泰康稳健增利债券C","exchange":"jj","inceptionDate":"2016-02-02T16:00:00.000Z","followedNum":5,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000002246,"type":"f_as","f_m_f":13383862,"f_m_f_r":0.007,"f_c_f":2867970,"f_c_f_r":0.0015,"f_m_a_c_f":16251832,"f_m_a_c_f_r":0.0085,"f_m_c_f_d":"2024-12-05T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-12-04T16:00:00.000Z","f_m_fr":0.007,"f_mac_fr":0.0085,"f_tas":1473133946.2266,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":10,"employedMonths":3,"managerYearStartProfit":0.0117,"managerCagr":0.0468,"managerTotalProfit":0.5986,"indexYearStartProfit":0.0523,"indexCagr":0.0501,"indexTotalProfit":0.6523},{"_id":"69fdf752a072a34f1142fce9","stockId":3000000002246,"source":"cn_info","declarationDate":"2020-01-05T16:00:00.000Z","appointmentDate":"2019-08-26T16:00:00.000Z","departureDate":"2020-01-05T16:00:00.000Z","isEmployed":false,"managerId":7001803163310,"manager":{"_id":7001803163310,"name":"任翀","tickerId":1803163310,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801404300","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"bond"},"fund":{"_id":3000000002246,"name":"泰康稳健增利债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","stockCode":"002246","tickerId":2246,"shortName":"泰康稳健增利债券C","exchange":"jj","inceptionDate":"2016-02-02T16:00:00.000Z","followedNum":5,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000002246,"type":"f_as","f_m_f":13383862,"f_m_f_r":0.007,"f_c_f":2867970,"f_c_f_r":0.0015,"f_m_a_c_f":16251832,"f_m_a_c_f_r":0.0085,"f_m_c_f_d":"2024-12-05T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-12-04T16:00:00.000Z","f_m_fr":0.007,"f_mac_fr":0.0085,"f_tas":1473133946.2266,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":4,"managerYearStartProfit":0.0117,"managerCagr":0.0148,"managerTotalProfit":0.0148,"indexYearStartProfit":0.0523,"indexCagr":0.0818,"indexTotalProfit":0.0818}],"influencesList":[],"netValueList":[{"date":"2026-05-07T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5986},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5985},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5983},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5981},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5982},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5972},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5972},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5975},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5982},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5987},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5982},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5981},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.598},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5976},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5968},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5969},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5958},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5959},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5966},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5973},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5943},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5931},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5923},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5931},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5911},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.592},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5925},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5922},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5932},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5919},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5892},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5903},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.591},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5922},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5906},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5918},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5927},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5936},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5944},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5937},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5929},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5941},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5933},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5934},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5931},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5936},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5925},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5918},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5938},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5943},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5932},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5934},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.593},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5923},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5922},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5903},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5888},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5892},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5885},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5864},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5885},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5902},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5905},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5896},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5899},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5907},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5889},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5879},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5865},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5862},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5856},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.585},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5848},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5846},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5853},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5839},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5828},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5822},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5827},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5819},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5801},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5795},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.579},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5803},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5802},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5795},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5789},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5787},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5786},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5771},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5764},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.575},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5757},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5768},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.577},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5765},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5758},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5759},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5759},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5748},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5767},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5774},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5782},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5778},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5766},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5773},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5796},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5801},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5803},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5816},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5818},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5816},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.582},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5823},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5826},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5817},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5817},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5815},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5803},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5806},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.581},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.58},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5807},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5798},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5785},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5789},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5774},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5765},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5751},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5748},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.574},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.574},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5728},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5727},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5724},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5724},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5721},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5724},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5724},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5724},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.571},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5696},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5682},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5684},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5683},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5679},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5685},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5694},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5709},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5728},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5713},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5712},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5719},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5715},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5701},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5729},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5752},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5751},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5724},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5715},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5699},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5702},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5712},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5717},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5724},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5769},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5764},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5752},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5738},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5725},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5721},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5716},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5728},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5722},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5736},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5727},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5735},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5734},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5729},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5728},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5715},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5699},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5687},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5682},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5684},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5672},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5686},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5687},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5686},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.569},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5703},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5701},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5694},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5691},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5677},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5669},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5664},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5675},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5676},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5678},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5684},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5678},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.568},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5676},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5663},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5658},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5645},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.564},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5633},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5635},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5628},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5624},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5618},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5617},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5619},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5618},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5613},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5608},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5613},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5613},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5603},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5605},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5595},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5586},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5583},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5572},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5569},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5559},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5558},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5561},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5569},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5571},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5574},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5579},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5576},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.557},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5563},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5565},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5573},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5577},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5564},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5572},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5571},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5551},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5555},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5543},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5538},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5522},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5526},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5523},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.553},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5528},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5521},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5521},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5519},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5519},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5521},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5527},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5527},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5533},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5519},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5505},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5515},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5541},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5521},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5507},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.55},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5505},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.551},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.551},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5499},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5486},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5487},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5499},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5488},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5493},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5487},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5502},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5485},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5489},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5472},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5503},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5504},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5522},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5519},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5513},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5509},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5508},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5523},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5535},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5517},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5514},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5532},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5535},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.554},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5523},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5541},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5553},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5561},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5563},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5558},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5564},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5571},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5558},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5538},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5528},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5515},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.551},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5514},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5513},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5501},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5501},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5503},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5513},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5507},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5486},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5496},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5497},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5506},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5509},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5506},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5509},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5507},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5499},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5488},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5488},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5466},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.546},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5472},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5471},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5477},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5454},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5457},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5459},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5473},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5479},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5472},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5456},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5436},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5396},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5387},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.538},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5373},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5371},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5371},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5341},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5324},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5315},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5307},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5306},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5299},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5308},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5301},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5295},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5279},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5292},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5298},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5309},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5316},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5313},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5293},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5293},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5275},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5276},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.526},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5248},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.524},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5231},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5237},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5248},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5246},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5232},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5246},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5247},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.525},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5242},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5225},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5218},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5214},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5209},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5169},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5173},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5151},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5216},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5215},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5225},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5261},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.526},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5245},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5238},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5239},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5243},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5239},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5234},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5229},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5228},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5224},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5224},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5224},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.523},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5226},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5222},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5216},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5214},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5204},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5196},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5188},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5202},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5201},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.52},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5202},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5202},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5207},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.52},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5208},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5217},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5213},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5208},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.523},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5239},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.525},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5244},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5244},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5247},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5245},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5239},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5225},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5224},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5222},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5206},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5198},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5209},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5212},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5207},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5203},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5203},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5208},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.521},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5211},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.521},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5204},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5205},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5195},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.521},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5212},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5217},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5215},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5208},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5218},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5216},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5213},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5208},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5192},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5184},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5191},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5199},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5206},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5207},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5204},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5206},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5202},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5203},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5201},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5197},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5195},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5197},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5195},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5192},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5193},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5194},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.519},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5187},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5184},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5182},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5182},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5183},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.518},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5182},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5175},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5173},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5175},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5177},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000002246,"lxr_nv_fc":1.5172}],"priceMetricsList":[{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69}]}