window.pageData = {"fund":{"_id":3000000002408,"stockCode":"002408","stockType":"fund","areaCode":"cn","followedNum":58,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-01-31T16:00:00.000Z","setUpScale":246142000,"market":"a","tickerId":2408,"custody":"渤海银行股份有限公司","name":"中信建投医改灵活配置混合型证券投资基金","shortName":"中信建投医改A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2016-04-05T16:00:00.000Z","fundCollectionId":4000050840000,"memoNum":2,"currency":"CNY","masterFundShortName":"中信建投医改","pinyin":"zxjtyglhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50840000","tickerId":50840000,"name":"中信建投基金管理有限公司"},"managers":[{"name":"谢玮","stockType":"fund_manager","stockCode":"8801599459","exchange":"fm","tickerId":2423189140}],"hotMetrics":{"fss":{"stockId":3000000002408,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.00047,"f_ins_h_s_r_c_hy":-0.0018119999999999998,"f_ins_h_s_r_c_1y":-0.003013,"f_ind_h_s_r":0.99953,"f_ind_h_s_r_c_hy":0.0018120000000000358,"f_ind_h_s_r_c_1y":0.0030129999999999324,"f_h_a":56213,"f_h_s_a":5249,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000002408,"type":"fpr","f_p_r_fys_ssc":9010,"f_p_r_fys_ssrp":0.4291264291264291,"f_p_r_m1_ssc":9163,"f_p_r_m1_ssrp":0.04245797860729098,"f_p_r_m3_ssc":9022,"f_p_r_m3_ssrp":0.753464139230684,"f_p_r_m6_ssc":8751,"f_p_r_m6_ssrp":0.8883428571428571,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.5637761229882297,"f_p_r_y2_ssc":7707,"f_p_r_y2_ssrp":0.6947832857513626,"f_p_r_y3_ssc":6876,"f_p_r_y3_ssrp":0.9141818181818182,"f_p_r_y5_ssc":4237,"f_p_r_y5_ssrp":0.8810198300283286,"f_cagr_p_r_fs_ssc":9087,"f_cagr_p_r_fs_ssrp":0.44001760950913493,"f_p_r_y10_ssc":1348,"f_p_r_y10_ssrp":0.5293244246473645},"fp":{"stockId":3000000002408,"type":"fp","f_p_r_fys":0.05661013141637716,"f_p_r_m1":0.13351006145318745,"f_p_r_m3":-0.025332849816089853,"f_p_r_m6":-0.03808988189580176,"f_p_r_y1":0.23955725392014715,"f_p_r_y3":-0.11517659784602252,"f_p_r_y5":-0.23675456389452232,"f_cagr_p_r_fs":0.06506110885336458,"f_p_r_d1":0.010902068278096255,"f_p_r_y2":0.18775252525252673,"last_data_date":"2026-04-15T16:00:00.000Z","f_p_r_y10":0.8814000000000046},"ff":{"stockId":3000000002408,"type":"ff","f_m_f":7470324,"f_m_f_r":0.01,"f_c_f":1494064,"f_c_f_r":0.002,"f_m_a_c_f":8964388,"f_m_a_c_f_r":0.012,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-04-12T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.012},"f_nlacan":{"stockId":3000000002408,"type":"f_nlacan","f_nv_d":"2026-04-15T16:00:00.000Z","f_nv":1.8814,"f_nv_cr":-0.0012740205966662588},"f_as":{"stockId":3000000002408,"type":"f_as","f_tas":474874768.3886,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000007553,"stockCode":"007553","stockType":"fund","areaCode":"cn","followedNum":20,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-01-31T16:00:00.000Z","setUpScale":246142000,"market":"a","tickerId":7553,"custody":"渤海银行股份有限公司","name":"中信建投医改灵活配置混合型证券投资基金","shortName":"中信建投医改C","fundSecondLevel":"hybrid","__csrcFundId":2631,"fundStatus":"normal","lastUpdated":"2024-05-16T10:29:09.375Z","inceptionDate":"2019-09-03T16:00:00.000Z","fundCollectionId":4000050840000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zxjtyglhpzhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002408,"stockId":600276,"holdings":1527500,"marketCap":90993175,"netValueRatio":0.0976,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.16743535988819047,"stock":{"stockCode":"600276","exchange":"sh","stockType":"company","tickerId":600276,"name":"恒瑞医药"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002408,"stockId":688235,"holdings":332287,"marketCap":89252288,"netValueRatio":0.0958,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.12479635060280292,"stock":{"stockCode":"688235","tickerId":688235,"exchange":"sh","stockType":"company","name":"百济神州"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002408,"stockId":688578,"holdings":617746,"marketCap":64338245,"netValueRatio":0.069,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.05524310595065296,"stock":{"stockCode":"688578","tickerId":688578,"exchange":"sh","stockType":"company","name":"艾力斯"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002408,"stockId":688382,"holdings":2282752,"marketCap":62182164,"netValueRatio":0.0667,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.12439729990356829,"stock":{"name":"益方生物","exchange":"sh","stockType":"company","stockCode":"688382","tickerId":688382}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002408,"stockId":688336,"holdings":1018821,"marketCap":60691166,"netValueRatio":0.0651,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.04889503728215994,"stock":{"stockCode":"688336","tickerId":688336,"exchange":"sh","stockType":"company","name":"三生国健"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002408,"stockId":2653,"holdings":1099900,"marketCap":56446868,"netValueRatio":0.0606,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.040029928918817625,"stock":{"stockCode":"002653","exchange":"sz","stockType":"company","tickerId":2653,"name":"海思科"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002408,"stockId":688180,"holdings":1638879,"marketCap":55984106,"netValueRatio":0.0601,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1760733236854799,"stock":{"stockCode":"688180","tickerId":688180,"exchange":"sh","stockType":"company","name":"君实生物"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002408,"stockId":688266,"holdings":592630,"marketCap":54936801,"netValueRatio":0.0589,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.17971860897265757,"stock":{"stockCode":"688266","tickerId":688266,"exchange":"sh","stockType":"company","name":"泽璟制药"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002408,"stockId":688331,"holdings":664471,"marketCap":51689199,"netValueRatio":0.0555,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.33444558521560586,"stock":{"name":"荣昌生物","exchange":"sh","stockType":"company","stockCode":"688331","tickerId":688331}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002408,"stockId":688192,"holdings":886524,"marketCap":51063782,"netValueRatio":0.0548,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.20474941322656337,"stock":{"stockCode":"688192","tickerId":688192,"exchange":"sh","stockType":"company","name":"迪哲医药"}}],"bondHoldings":[{"_id":"69723a971987889646e6e8a4","date":"2025-12-30T16:00:00.000Z","fundId":3000000002408,"stockCode":"019766","stockName":"25国债01","holdings":150000,"marketCap":15167326,"netValueRatio":0.0163,"lastUpdated":"2026-01-22T14:56:23.183Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a971987889646e6e8a5","date":"2025-12-30T16:00:00.000Z","fundId":3000000002408,"stockCode":"019773","stockName":"25国债08","holdings":150000,"marketCap":15151446,"netValueRatio":0.0163,"lastUpdated":"2026-01-22T14:56:23.186Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":3.728162997514956,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"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":"69e0ffc90438a5f6190a3e6d","stockId":3000000002408,"source":"cn_info","declarationDate":"2019-04-12T16:00:00.000Z","appointmentDate":"2016-04-05T16:00:00.000Z","departureDate":"2019-04-11T16:00:00.000Z","isEmployed":false,"managerId":7001214164080,"manager":{"_id":7001214164080,"name":"刘宁","tickerId":1214164080,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801403902","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"fof"},"fund":{"_id":3000000002408,"stockCode":"002408","stockType":"fund","areaCode":"cn","followedNum":58,"blackenedNum":0,"exchange":"jj","tickerId":2408,"name":"中信建投医改灵活配置混合型证券投资基金","shortName":"中信建投医改A","fundSecondLevel":"hybrid","inceptionDate":"2016-04-05T16:00:00.000Z","memoNum":2,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000002408,"type":"f_as","f_m_f":7470324,"f_m_f_r":0.01,"f_c_f":1494064,"f_c_f_r":0.002,"f_m_a_c_f":8964388,"f_m_a_c_f_r":0.012,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-04-12T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.012,"f_tas":474874768.3886,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":3,"employedMonths":0,"managerYearStartProfit":0.0566,"managerCagr":0.0003,"managerTotalProfit":0.001,"indexYearStartProfit":0.023,"indexCagr":0.0694,"indexTotalProfit":0.2244},{"_id":"69e0ffc90438a5f6190a3e6e","stockId":3000000002408,"source":"cn_info","declarationDate":"2019-04-12T16:00:00.000Z","appointmentDate":"2019-04-10T16:00:00.000Z","isEmployed":true,"managerId":7002423189140,"manager":{"_id":7002423189140,"name":"谢玮","tickerId":2423189140,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801599459","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000002408,"stockCode":"002408","stockType":"fund","areaCode":"cn","followedNum":58,"blackenedNum":0,"exchange":"jj","tickerId":2408,"name":"中信建投医改灵活配置混合型证券投资基金","shortName":"中信建投医改A","fundSecondLevel":"hybrid","inceptionDate":"2016-04-05T16:00:00.000Z","memoNum":2,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000002408,"type":"f_as","f_m_f":7470324,"f_m_f_r":0.01,"f_c_f":1494064,"f_c_f_r":0.002,"f_m_a_c_f":8964388,"f_m_a_c_f_r":0.012,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-04-12T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.012,"f_tas":474874768.3886,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":7,"employedMonths":0,"managerYearStartProfit":0.0566,"managerCagr":0.0929,"managerTotalProfit":0.8646,"indexYearStartProfit":0.023,"indexCagr":0.0245,"indexTotalProfit":0.1849}],"influencesList":[],"netValueList":[{"date":"2026-04-15T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.8814},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.8838},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.8155},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.8205},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.7899},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.7901},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.8384},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.8098},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.8325},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.8647},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.8365},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.725},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.7449},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.7188},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.6224},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.6383},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.6317},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5743},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.6448},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.6751},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.7029},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.6824},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.6598},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.6359},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.6596},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.6883},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.7177},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.6461},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.6659},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.6045},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5809},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5861},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.6453},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.6849},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.6836},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.7239},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.7206},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.7334},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.7507},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.7651},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.7784},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.748},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.7328},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.7294},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.7309},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.7193},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.706},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.7655},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.7832},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.794},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.8085},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.8143},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.8352},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.8105},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.8533},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.8588},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.8947},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.9303},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.9214},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.946},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.9797},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.9535},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.9818},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.9294},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.935},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.8693},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.8725},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.7806},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.7879},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.8165},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.8499},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.8494},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.86},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.8633},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.8542},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.8569},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.8213},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.8445},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.828},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.8626},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.9309},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.9216},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.9239},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.9218},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.933},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.9375},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.939},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.9052},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.9188},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.9522},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.9843},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.9634},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.973},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.933},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.9196},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.8759},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.9195},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.9122},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.9323},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.947},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.9899},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.9968},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.9322},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.897},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.91},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.888},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.9334},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.9307},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.9649},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":2.0222},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":2.0219},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.8817},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.9122},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.9285},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.9373},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.8977},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.8924},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.9305},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.9531},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.924},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.9246},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.9559},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.9184},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.8651},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.9219},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.9478},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":2.0228},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":2.0836},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":2.0414},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":2.0384},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":2.1014},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":2.0948},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":2.046},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":2.0948},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":2.0965},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":2.1376},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":2.1349},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":2.1445},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":2.158},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":2.1754},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":2.1486},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":2.1465},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":2.1684},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":2.2133},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":2.2242},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":2.1599},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":2.219},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":2.207},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":2.2493},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":2.1682},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":2.1293},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":2.1363},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":2.2089},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":2.25},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":2.204},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":2.1943},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":2.1939},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":2.2118},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":2.2166},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":2.1892},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":2.1647},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":2.158},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":2.0963},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":2.1281},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":2.1061},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":2.1111},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":2.1635},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":2.1606},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":2.1798},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":2.1778},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":2.186},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":2.1693},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":2.2084},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":2.1416},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":2.0891},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":2.1065},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":2.0939},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":2.1157},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":2.1165},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":2.1119},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":2.0732},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.9978},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.9836},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.9422},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.9027},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.8583},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.836},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.8215},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.8345},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.8835},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.8458},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.8017},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.8649},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.7714},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.7564},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.7612},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.7949},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.7949},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.7832},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.7409},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.7557},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.7908},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.7919},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.8962},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.909},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.9594},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.8946},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.9324},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.9087},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.818},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.8088},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.845},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.8369},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.7962},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.7568},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.6569},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.6679},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.6308},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.6713},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.6787},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.6654},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.62},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5423},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5351},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.508},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.4994},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5081},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.4847},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5386},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5268},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5332},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5679},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5824},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5548},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5621},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.543},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5879},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5664},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.6203},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5849},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5051},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5141},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5178},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5446},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5454},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5075},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.4832},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.4149},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.4102},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.422},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.6292},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.6576},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.6559},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5894},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.6167},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.6121},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5548},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5484},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5701},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5725},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.6307},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.625},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.6299},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5867},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5835},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5503},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5809},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.6172},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.6227},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.6052},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.6139},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5657},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.578},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5703},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5583},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.6208},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.6232},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.584},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.6009},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.6121},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5722},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5196},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5062},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5197},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5109},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.4744},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.4926},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.4901},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5154},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.4883},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.4709},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.4492},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.4438},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.4535},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.4417},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.4481},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.4625},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.4654},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.4397},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.4213},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.4233},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.4467},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.3923},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.38},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.3984},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.4009},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.411},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.4218},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.4161},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.4377},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.4698},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.4976},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.4944},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.4963},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.4944},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.506},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.4887},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5111},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5054},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5197},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5207},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5477},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5771},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.6121},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.6139},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.624},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.625},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.6213},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5539},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5571},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5939},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5927},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5709},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5457},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5669},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5291},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5288},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5179},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5967},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.6025},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.543},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.525},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5673},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.6073},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.6538},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.6792},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.6749},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.6398},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.6529},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.6281},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.6352},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.6046},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5943},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5898},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5959},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.6235},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.6731},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.6542},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.6246},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.6256},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.6393},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.6378},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.6203},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5559},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5631},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5718},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.6099},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5816},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.656},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.6796},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.8353},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.694},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5032},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.4077},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.3556},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.3556},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.3263},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.3535},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.3821},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.3902},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.3811},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.4026},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.4396},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.4169},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.4275},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.4409},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.4752},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.4546},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.4436},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.4315},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.4509},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.4418},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.4395},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.4519},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.4478},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.4547},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.4732},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.4716},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.472},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.4993},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5116},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.4998},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.4936},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5137},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5188},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5109},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5263},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5364},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5322},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.4954},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5043},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.4961},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5143},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.437},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.4562},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.4702},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.4772},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.4777},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5079},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5709},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5607},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5649},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5495},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5198},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5285},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5581},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5229},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.4949},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.498},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.4981},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5527},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.484},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5112},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5321},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5527},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5696},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5697},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5864},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.6252},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5838},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.6044},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.6388},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.6133},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5947},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.6149},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.6332},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.6277},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.6568},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.6309},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.6259},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5787},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5886},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.6253},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.6302},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.612},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.6344},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.6219},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.6189},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.6374},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.6426},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.629},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.6648},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.7017},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.7117},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.7199},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.7256},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.7202},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.73},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.7594},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.7432},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.7696},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.7852},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.7784},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.8054},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.8086},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.747},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.7482},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.7264},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.7028},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.684},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.6698},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.6071},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.558},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000002408,"lxr_nv_fc":1.5827}],"priceMetricsList":[{"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}]}