window.pageData = {"fund":{"_id":3000000006757,"stockCode":"006757","stockType":"fund","areaCode":"cn","followedNum":31,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-03-24T16:00:00.000Z","setUpScale":342672000,"market":"a","tickerId":6757,"custody":"中国银行股份有限公司","name":"国泰中证生物医药交易型开放式指数证券投资基金联接基金","shortName":"国泰中证生物医药ETF联接C","fundSecondLevel":"company","feederFundFlag":1,"fundStatus":"normal","indexFundFlag":1,"inceptionDate":"2019-04-15T16:00:00.000Z","etfFundFlag":1,"fundCollectionId":4000050010000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gtzzswyyjyxkfszszqtzjjljjj","indexId":1000000930726,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50010000","tickerId":50010000,"name":"国泰基金管理有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930726","tickerId":930726,"name":"CS生医","rebalancingFrequency":"semi-annually"},"managers":[{"name":"梁杏","stockType":"fund_manager","stockCode":"db20466347","exchange":"fm","tickerId":1224161300}],"targetFunds":[{"shortName":"国泰中证生物医药ETF(512290)","stockType":"fund","stockCode":"512290","exchange":"sh","tickerId":512290}],"hotMetrics":{"fss":{"stockId":3000000006757,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0067,"f_ind_h_s_r":0.9933,"f_h_a":56142,"f_h_s_a":6885,"f_ind_h_s_r_c_1y":-0.0021999999999999797,"f_ind_h_s_r_c_hy":0.0023999999999999577,"f_ins_h_s_r_c_1y":0.0021999999999999997,"f_ins_h_s_r_c_hy":-0.0024000000000000002,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000006757,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.8309074573225517,"f_p_r_m1_ssc":5780,"f_p_r_m1_ssrp":0.7561861913825921,"f_p_r_m3_ssc":5640,"f_p_r_m3_ssrp":0.7501330023053733,"f_p_r_m6_ssc":5293,"f_p_r_m6_ssrp":0.9104308390022676,"f_p_r_y1_ssc":4608,"f_p_r_y1_ssrp":0.8523985239852399,"f_p_r_y2_ssc":3505,"f_p_r_y2_ssrp":0.9329337899543378,"f_p_r_y3_ssc":2863,"f_p_r_y3_ssrp":0.9276729559748428,"f_p_r_y5_ssc":1745,"f_p_r_y5_ssrp":0.9747706422018348,"f_cagr_p_r_fs_ssc":5854,"f_cagr_p_r_fs_ssrp":0.8568255595421151},"fp":{"stockId":3000000006757,"type":"fp","f_p_r_fys":-0.016577377944000715,"f_p_r_m1":0.02002516250786357,"f_p_r_m3":-0.027100000000000013,"f_p_r_m6":-0.08819119025304556,"f_p_r_y1":0.07585978104611368,"f_p_r_y3":-0.17228177641653963,"f_cagr_p_r_fs":-0.003896255157932127,"f_p_r_d1":-0.002139037433155133,"f_p_r_y2":0.014282735613010189,"f_cagr_p_r_fs_sic":4,"f_cagr_p_r_fs_sirp":0.6666666666666666,"f_p_r_fys_sic":4,"f_p_r_fys_sirp":0.6666666666666666,"f_p_r_m1_sic":4,"f_p_r_m1_sirp":0.6666666666666666,"f_p_r_m3_sic":4,"f_p_r_m3_sirp":0.3333333333333333,"f_p_r_m6_sic":3,"f_p_r_m6_sirp":1,"f_p_r_y1_sic":3,"f_p_r_y1_sirp":0.5,"f_p_r_y2_sic":3,"f_p_r_y2_sirp":0.5,"f_p_r_y3_sic":3,"f_p_r_y3_sirp":0.5,"f_p_r_y5":-0.5031407997548647,"f_p_r_y5_sic":3,"f_p_r_y5_sirp":0.5,"last_data_date":"2026-04-29T16:00:00.000Z"},"ff":{"stockId":3000000006757,"type":"ff","f_m_f":110414,"f_m_f_r":0.005,"f_c_f":22082,"f_c_f_r":0.001,"f_m_a_c_f":132496,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-11-20T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-09-29T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000006757,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":0.9729,"f_nv_cr":-0.005621422730989423},"f_as":{"stockId":3000000006757,"type":"f_as","f_tas":397937139.3032,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000006756,"stockCode":"006756","stockType":"fund","areaCode":"cn","followedNum":47,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-03-24T16:00:00.000Z","setUpScale":342672000,"market":"a","tickerId":6756,"custody":"中国银行股份有限公司","name":"国泰中证生物医药交易型开放式指数证券投资基金联接基金","shortName":"国泰中证生物医药ETF联接(006756)","fundSecondLevel":"company","__csrcFundId":6117,"fundStatus":"normal","lastUpdated":"2026-05-01T17:12:53.600Z","masterFundFlag":1,"inceptionDate":"2019-04-15T16:00:00.000Z","fundCollectionId":4000050010000,"currency":"CNY","masterFundShortName":"国泰中证生物医药ETF联接","memoNum":1,"pinyin":"gtzzswyyjyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000930726},{"_id":3000000022498,"name":"国泰中证生物医药交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"022498","tickerId":22498,"shortName":"国泰中证生物医药ETF联接E","currency":"CNY","__csrcFundId":6117,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-05-01T17:11:16.739Z","inceptionDate":"2024-11-20T16:00:00.000Z","pinyin":"gtzzswyyjyxkfszszqtzjjljjj","fundCollectionId":4000050010000,"__indexSourceEastMoney":1,"followedNum":1,"indexId":1000000930726}]},"index":{"_id":1000000930726,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"930726","tickerId":930726,"currency":"CNY","source":"csi","fsTableType":"non_financial","name":"CS生医","csiCode":"930726","series":"thematic","launchDate":"2015-08-04T16:00:00.000Z","lastUpdated":"2025-01-08T23:14:06.479Z","followedNum":833,"description":"中证生物医药指数选取提供细胞医疗、基因测序、血液制品、生物技术药物、疫苗、体外诊断等产品和服务的上市公司证券作为指数样本，以反映生物医药上市公司证券的整体表现。","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208175359-930726_Index_Methodology_cn.pdf","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/930726factsheet.pdf","basicDate":"2012-06-28T16:00:00.000Z","basicIndex":1000,"fullName":"中证生物医药指数","rebalancingFrequency":"semi-annually","hotSpot":null,"totalReturnIndexId":1000001720726,"constituentsMarkets":["a"],"memoNum":13,"pinyin":"cssy","hotSpots":[null]},"managerEmploymentList":[{"_id":"69f4ce477ff287f64bbc77b5","stockId":3000000006757,"source":"cn_info","declarationDate":"2019-04-16T16:00:00.000Z","appointmentDate":"2019-04-15T16:00:00.000Z","isEmployed":true,"managerId":7001224161300,"manager":{"_id":7001224161300,"name":"梁杏","tickerId":1224161300,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20466347","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000006757,"stockCode":"006757","stockType":"fund","areaCode":"cn","followedNum":31,"blackenedNum":0,"exchange":"jj","tickerId":6757,"name":"国泰中证生物医药交易型开放式指数证券投资基金联接基金","shortName":"国泰中证生物医药ETF联接C","fundSecondLevel":"company","inceptionDate":"2019-04-15T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000006757,"type":"f_as","f_m_f":110414,"f_m_f_r":0.005,"f_c_f":22082,"f_c_f_r":0.001,"f_m_a_c_f":132496,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-11-20T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-09-29T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006,"f_tas":397937139.3032,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":7,"employedMonths":0,"managerYearStartProfit":-0.0166,"managerCagr":-0.0039,"managerTotalProfit":-0.0271,"indexYearStartProfit":-0.0144,"indexCagr":-0.0267,"indexTotalProfit":-0.1735},{"_id":"69f4ce477ff287f64bbc77b6","stockId":3000000006757,"source":"cn_info","declarationDate":"2020-12-11T16:00:00.000Z","appointmentDate":"2019-04-15T16:00:00.000Z","departureDate":"2020-12-10T16:00:00.000Z","isEmployed":false,"managerId":7240303171300,"manager":{"_id":7240303171300,"name":"徐成城","tickerId":240303171300,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20522073","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000006757,"stockCode":"006757","stockType":"fund","areaCode":"cn","followedNum":31,"blackenedNum":0,"exchange":"jj","tickerId":6757,"name":"国泰中证生物医药交易型开放式指数证券投资基金联接基金","shortName":"国泰中证生物医药ETF联接C","fundSecondLevel":"company","inceptionDate":"2019-04-15T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000006757,"type":"f_as","f_m_f":110414,"f_m_f_r":0.005,"f_c_f":22082,"f_c_f_r":0.001,"f_m_a_c_f":132496,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-11-20T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-09-29T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006,"f_tas":397937139.3032,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":7,"managerYearStartProfit":-0.0166,"managerCagr":0.4039,"managerTotalProfit":0.752,"indexYearStartProfit":-0.0144,"indexCagr":0.3227,"indexTotalProfit":0.5876},{"_id":"69f4ce477ff287f64bbc77b7","stockId":3000000006757,"source":"cn_info","declarationDate":"2023-09-05T16:00:00.000Z","appointmentDate":"2021-02-04T16:00:00.000Z","departureDate":"2023-09-04T16:00:00.000Z","isEmployed":false,"managerId":7000825217560,"manager":{"_id":7000825217560,"name":"黄岳","tickerId":825217560,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20788209","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000006757,"stockCode":"006757","stockType":"fund","areaCode":"cn","followedNum":31,"blackenedNum":0,"exchange":"jj","tickerId":6757,"name":"国泰中证生物医药交易型开放式指数证券投资基金联接基金","shortName":"国泰中证生物医药ETF联接C","fundSecondLevel":"company","inceptionDate":"2019-04-15T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000006757,"type":"f_as","f_m_f":110414,"f_m_f_r":0.005,"f_c_f":22082,"f_c_f_r":0.001,"f_m_a_c_f":132496,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-11-20T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-09-29T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006,"f_tas":397937139.3032,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":7,"managerYearStartProfit":-0.0166,"managerCagr":-0.1993,"managerTotalProfit":-0.4368,"indexYearStartProfit":-0.0144,"indexCagr":-0.2166,"indexTotalProfit":-0.4678}],"influencesList":[],"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9729},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9784},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9731},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9508},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9523},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9551},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9607},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9558},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9643},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9664},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9894},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9891},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9773},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9691},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9731},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9693},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9813},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9613},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9628},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9858},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9896},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9508},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9538},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9477},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9146},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9263},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9221},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.896},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9312},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9439},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9583},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9547},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9482},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9437},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9494},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.958},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9652},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.944},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9555},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9323},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9278},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9379},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9601},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9825},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.986},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9988},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9911},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9944},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0078},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0091},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0094},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9993},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9951},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0001},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9892},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9775},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0161},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0078},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0194},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0315},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0261},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0155},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0247},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0267},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0417},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0547},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0639},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0732},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0847},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0685},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0651},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0477},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0478},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0397},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0311},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9893},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9982},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0063},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0152},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0144},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0096},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0082},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0109},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0142},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0024},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0039},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9918},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0054},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0243},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0188},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0218},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0205},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0225},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0191},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0127},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0074},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0136},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0316},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0294},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.026},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0335},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0272},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0235},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0133},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0336},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0392},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0457},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0512},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0682},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0746},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0566},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0496},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0554},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.049},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0548},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0514},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0531},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0726},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0845},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.067},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0991},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0946},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.1099},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0962},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0898},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.093},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.1015},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0866},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0823},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.1091},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.1049},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0849},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.1149},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.1404},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.1741},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.1728},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.1424},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.1386},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.1643},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.1447},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.1328},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.1575},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.1525},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.1656},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.1685},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.164},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.1672},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.1673},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.1643},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.1685},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.1747},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.1968},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.1805},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.1361},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.1838},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.1828},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.1816},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.1391},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.1104},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.1103},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.1273},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.1427},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.1129},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.1023},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0921},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.085},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.1076},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.1044},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0975},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.1037},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0755},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.076},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.07},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0755},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0892},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.092},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0832},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0802},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0933},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.1108},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.1121},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0856},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0605},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0667},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0385},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0371},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0348},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0395},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0281},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0093},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0108},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0069},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0038},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9838},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9772},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9684},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9642},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9805},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.975},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9652},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9742},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.961},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9518},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9555},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9675},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9591},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9501},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9449},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9428},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9539},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9613},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9804},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9849},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0033},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9848},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9886},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9849},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.972},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9778},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9811},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9759},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9636},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9657},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9463},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9458},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9362},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.946},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9459},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9493},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.939},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9283},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9302},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9295},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9301},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9239},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9119},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9132},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9124},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9074},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.913},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9043},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8996},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8954},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8966},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8935},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8931},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8942},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8883},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8786},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8843},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.883},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8904},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8974},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8912},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8923},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8798},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8816},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8855},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9455},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9558},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.968},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9412},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9506},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9516},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9318},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.933},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9297},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9336},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9535},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9651},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9637},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9468},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9443},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9217},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9263},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9322},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.933},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.935},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9447},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9263},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9331},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9291},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9299},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9504},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9529},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.943},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9505},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9666},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9481},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9329},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9258},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9382},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.931},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9042},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9102},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9089},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9219},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9117},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8953},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8813},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8734},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8762},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8706},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8705},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8787},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8789},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8628},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8608},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8631},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8735},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8506},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8483},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8577},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8619},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8692},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8822},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8759},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8841},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9081},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9244},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9197},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9196},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9245},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9281},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9182},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9243},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.927},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9296},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9273},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9318},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9424},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9646},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9615},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9615},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9647},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9587},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9343},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9385},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9496},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9504},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9413},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9293},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9394},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9246},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.921},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9239},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9597},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9638},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9461},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9372},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9486},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9672},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9949},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0049},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9961},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9851},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9893},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9622},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9641},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9424},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9318},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9338},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9402},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9533},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9713},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9645},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9516},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9604},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.957},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9492},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9472},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9129},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9219},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9381},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9642},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9586},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0083},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.016},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0847},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":1.0015},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9123},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.853},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8225},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8146},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.7904},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.7929},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8057},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.798},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.7998},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8061},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8122},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8046},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8112},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8095},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8245},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8176},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8151},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8085},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8252},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8123},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8012},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8075},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8058},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8084},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8118},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8141},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8206},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8315},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8397},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8398},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8343},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8489},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8586},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8463},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8606},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8593},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8661},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8543},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8582},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8511},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8599},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8222},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8232},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8372},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8401},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8376},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8468},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8773},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8743},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8718},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.865},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8481},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.845},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8525},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8514},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8344},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8304},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8273},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8474},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8284},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8415},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8461},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8545},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8548},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8548},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8621},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8744},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8611},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8673},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8762},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8784},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8885},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.8966},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9076},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9037},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9151},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9183},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9169},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9071},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9151},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9264},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.923},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9105},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9089},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.916},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9199},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9204},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9239},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9223},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9359},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9452},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9457},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9551},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9577},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9592},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.961},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9748},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9684},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9746},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9845},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9779},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9872},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000006757,"lxr_nv_fc":0.9861}],"priceMetricsList":[{"stockId":1000000930726,"date":"2026-04-29T16:00:00.000Z","cp":2407.02},{"stockId":1000000930726,"date":"2026-04-28T16:00:00.000Z","cp":2421.37},{"stockId":1000000930726,"date":"2026-04-27T16:00:00.000Z","cp":2407.65},{"stockId":1000000930726,"date":"2026-04-26T16:00:00.000Z","cp":2348.73},{"stockId":1000000930726,"date":"2026-04-23T16:00:00.000Z","cp":2352.75},{"stockId":1000000930726,"date":"2026-04-22T16:00:00.000Z","cp":2360.88},{"stockId":1000000930726,"date":"2026-04-21T16:00:00.000Z","cp":2375.08},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000930726,"cp":2362.44},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000930726,"cp":2385.46},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000930726,"cp":2390.78},{"stockId":1000000930726,"date":"2026-04-15T16:00:00.000Z","cp":2451.32},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000930726,"cp":2451.02},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000930726,"cp":2419.94},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000930726,"cp":2398.49},{"stockId":1000000930726,"date":"2026-04-09T16:00:00.000Z","cp":2408.96},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000930726,"cp":2398.91},{"stockId":1000000930726,"date":"2026-04-07T16:00:00.000Z","cp":2430.47},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000930726,"cp":2377.85},{"stockId":1000000930726,"date":"2026-04-02T16:00:00.000Z","cp":2381.66},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000930726,"cp":2442},{"stockId":1000000930726,"date":"2026-03-31T16:00:00.000Z","cp":2452},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000930726,"cp":2350.07},{"stockId":1000000930726,"date":"2026-03-29T16:00:00.000Z","cp":2357.75},{"stockId":1000000930726,"date":"2026-03-26T16:00:00.000Z","cp":2341.79},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000930726,"cp":2254.71},{"stockId":1000000930726,"date":"2026-03-24T16:00:00.000Z","cp":2285.14},{"stockId":1000000930726,"date":"2026-03-23T16:00:00.000Z","cp":2274.19},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000930726,"cp":2205.78},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000930726,"cp":2297.62},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000930726,"cp":2330.85},{"stockId":1000000930726,"date":"2026-03-17T16:00:00.000Z","cp":2368.97},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000930726,"cp":2359.42},{"stockId":1000000930726,"date":"2026-03-15T16:00:00.000Z","cp":2342.38},{"stockId":1000000930726,"date":"2026-03-12T16:00:00.000Z","cp":2330.5},{"stockId":1000000930726,"date":"2026-03-11T16:00:00.000Z","cp":2345.45},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000930726,"cp":2367.95},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000930726,"cp":2386.87},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000930726,"cp":2331.03},{"stockId":1000000930726,"date":"2026-03-05T16:00:00.000Z","cp":2361.15},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000930726,"cp":2300.17},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000930726,"cp":2288.51},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000930726,"cp":2314.88},{"stockId":1000000930726,"date":"2026-03-01T16:00:00.000Z","cp":2372.95},{"stockId":1000000930726,"date":"2026-02-26T16:00:00.000Z","cp":2431.87},{"stockId":1000000930726,"date":"2026-02-25T16:00:00.000Z","cp":2440.79},{"stockId":1000000930726,"date":"2026-02-24T16:00:00.000Z","cp":2474.69},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000930726,"cp":2454.31},{"stockId":1000000930726,"date":"2026-02-12T16:00:00.000Z","cp":2462.29},{"stockId":1000000930726,"date":"2026-02-11T16:00:00.000Z","cp":2497.63},{"stockId":1000000930726,"date":"2026-02-10T16:00:00.000Z","cp":2501.06},{"stockId":1000000930726,"date":"2026-02-09T16:00:00.000Z","cp":2501.64},{"stockId":1000000930726,"date":"2026-02-08T16:00:00.000Z","cp":2475.52},{"stockId":1000000930726,"date":"2026-02-05T16:00:00.000Z","cp":2464.27},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000930726,"cp":2477.31},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000930726,"cp":2477.36},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000930726,"cp":2448.37},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000930726,"cp":2417.47},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000930726,"cp":2477},{"stockId":1000000930726,"date":"2026-01-28T16:00:00.000Z","cp":2519.26},{"stockId":1000000930726,"date":"2026-01-27T16:00:00.000Z","cp":2497.04},{"stockId":1000000930726,"date":"2026-01-26T16:00:00.000Z","cp":2527.75},{"stockId":1000000930726,"date":"2026-01-25T16:00:00.000Z","cp":2560.2},{"stockId":1000000930726,"date":"2026-01-22T16:00:00.000Z","cp":2545.44},{"stockId":1000000930726,"date":"2026-01-21T16:00:00.000Z","cp":2517.39},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000930726,"cp":2541.68},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000930726,"cp":2546.72},{"stockId":1000000930726,"date":"2026-01-18T16:00:00.000Z","cp":2586.32},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000930726,"cp":2620.56},{"stockId":1000000930726,"date":"2026-01-14T16:00:00.000Z","cp":2644.72},{"stockId":1000000930726,"date":"2026-01-13T16:00:00.000Z","cp":2669.17},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000930726,"cp":2699.57},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000930726,"cp":2656.73},{"stockId":1000000930726,"date":"2026-01-08T16:00:00.000Z","cp":2647.54},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000930726,"cp":2601.47},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000930726,"cp":2600.49},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000930726,"cp":2576.81},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000930726,"cp":2551.52},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000930726,"cp":2442.14},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000930726,"cp":2465.16},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000930726,"cp":2486.76},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000930726,"cp":2509.97},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000930726,"cp":2507.63},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000930726,"cp":2495.25},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000930726,"cp":2491.5},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000930726,"cp":2498.7},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000930726,"cp":2507.01},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000930726,"cp":2475.75},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000930726,"cp":2479.65},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000930726,"cp":2450.03},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000930726,"cp":2485.88},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000930726,"cp":2535.5},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000930726,"cp":2520.59},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000930726,"cp":2528.79},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000930726,"cp":2525.4},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000930726,"cp":2530.7},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000930726,"cp":2521.24},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000930726,"cp":2504.34},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000930726,"cp":2490.2382},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000930726,"cp":2506.925},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000930726,"cp":2554.01},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000930726,"cp":2548.38},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000930726,"cp":2539.2},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000930726,"cp":2558.99},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000930726,"cp":2542.24},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000930726,"cp":2532.34},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000930726,"cp":2505.19},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000930726,"cp":2558.45},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000930726,"cp":2573.07},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000930726,"cp":2590.26},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000930726,"cp":2604.93},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000930726,"cp":2650.01},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000930726,"cp":2666.89},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000930726,"cp":2618.98},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000930726,"cp":2602.43},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000930726,"cp":2618.01},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000930726,"cp":2600.77},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000930726,"cp":2616.01},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000930726,"cp":2606.76},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000930726,"cp":2611.07},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000930726,"cp":2662.86},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000930726,"cp":2693.88},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000930726,"cp":2647.18},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000930726,"cp":2732.86},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000930726,"cp":2721.08},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000930726,"cp":2763.41},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000930726,"cp":2728.36},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000930726,"cp":2711.46},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000930726,"cp":2720.01},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000930726,"cp":2742.44},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000930726,"cp":2702.74},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000930726,"cp":2691.67},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000930726,"cp":2762.52},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000930726,"cp":2751.48},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000930726,"cp":2698.32},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000930726,"cp":2778.36},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000930726,"cp":2846.37},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000930726,"cp":2936.03},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000930726,"cp":2931.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000930726,"cp":2850.96},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000930726,"cp":2840.65},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000930726,"cp":2910.6},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000930726,"cp":2859.46},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000930726,"cp":2827.65},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000930726,"cp":2893.42},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000930726,"cp":2880.38},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000930726,"cp":2915.09},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000930726,"cp":2922.6},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000930726,"cp":2910.83},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000930726,"cp":2919.24},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000930726,"cp":2919.2},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000930726,"cp":2910.84},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000930726,"cp":2922.47},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000930726,"cp":2939.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000930726,"cp":2997.73},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000930726,"cp":2954.48},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000930726,"cp":2839.18},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000930726,"cp":2965.38},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000930726,"cp":2962.7},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000930726,"cp":2958.73},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000930726,"cp":2846.28},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000930726,"cp":2770.07},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000930726,"cp":2769.77},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000930726,"cp":2814.71},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000930726,"cp":2855.33},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000930726,"cp":2776.41},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000930726,"cp":2748.36},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000930726,"cp":2721.12},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000930726,"cp":2702.22},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000930726,"cp":2762.18},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000930726,"cp":2753.44},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000930726,"cp":2735.07},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000930726,"cp":2751.27},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000930726,"cp":2676.63},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000930726,"cp":2678.13},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000930726,"cp":2662.01},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000930726,"cp":2676.51},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000930726,"cp":2712.63},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000930726,"cp":2719.92},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000930726,"cp":2696.39},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000930726,"cp":2688.1},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000930726,"cp":2722.5},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000930726,"cp":2768.75},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000930726,"cp":2772.14},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000930726,"cp":2701.8},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000930726,"cp":2635.08},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000930726,"cp":2651.51},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000930726,"cp":2576.9},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000930726,"cp":2573.55},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000930726,"cp":2567.54},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000930726,"cp":2579.87},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000930726,"cp":2549.37},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000930726,"cp":2499.58},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000930726,"cp":2503.6},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000930726,"cp":2493.07},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000930726,"cp":2485.35},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000930726,"cp":2432.81},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000930726,"cp":2415.24},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000930726,"cp":2391.88},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000930726,"cp":2381.03},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000930726,"cp":2423.8},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000930726,"cp":2411.37},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000930726,"cp":2385.5},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000930726,"cp":2409.29},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000930726,"cp":2374.48},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000930726,"cp":2350.09},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000930726,"cp":2359.62},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000930726,"cp":2391.75},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000930726,"cp":2370.31},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000930726,"cp":2346.61},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000930726,"cp":2332.59},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000930726,"cp":2327.73},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000930726,"cp":2356.63},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000930726,"cp":2376.37},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000930726,"cp":2427.45},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000930726,"cp":2438.91},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000930726,"cp":2487.66},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000930726,"cp":2437.08},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000930726,"cp":2448.69},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000930726,"cp":2438.98},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000930726,"cp":2404.92},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000930726,"cp":2420.87},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000930726,"cp":2429.69},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000930726,"cp":2416.08},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000930726,"cp":2384.03},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000930726,"cp":2389.5},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000930726,"cp":2341.11},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000930726,"cp":2341.44},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000930726,"cp":2316.09},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000930726,"cp":2342.41},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000930726,"cp":2343.5385},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000930726,"cp":2352.5192},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000930726,"cp":2333.274},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000930726,"cp":2304.8331},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000930726,"cp":2309.8053},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000930726,"cp":2308.0017},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000930726,"cp":2309.5142},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000930726,"cp":2293.2867},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000930726,"cp":2261.65},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000930726,"cp":2264.72},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000930726,"cp":2263},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000930726,"cp":2249.8},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000930726,"cp":2264.64},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000930726,"cp":2241.23},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000930726,"cp":2228.81},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000930726,"cp":2217.82},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000930726,"cp":2220.71},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000930726,"cp":2212.5},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000930726,"cp":2211.56},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000930726,"cp":2214.49},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000930726,"cp":2198.89},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000930726,"cp":2173.39},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000930726,"cp":2188.26},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000930726,"cp":2185.01},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000930726,"cp":2204.35},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000930726,"cp":2222.81},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000930726,"cp":2206.13},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000930726,"cp":2208.92},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000930726,"cp":2175.83},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000930726,"cp":2180.68},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000930726,"cp":2190.93},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000930726,"cp":2349.62},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000930726,"cp":2376.58},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000930726,"cp":2408.63},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000930726,"cp":2338.19},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000930726,"cp":2362.86},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000930726,"cp":2365.77},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000930726,"cp":2313.38},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000930726,"cp":2316.72},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000930726,"cp":2307.74},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000930726,"cp":2317.85},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000930726,"cp":2370.35},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000930726,"cp":2401.03},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000930726,"cp":2397.47},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000930726,"cp":2352.84},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000930726,"cp":2346.11},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000930726,"cp":2286.7},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000930726,"cp":2298.72},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000930726,"cp":2314.43},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000930726,"cp":2316.31},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000930726,"cp":2321.55},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000930726,"cp":2347.42},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000930726,"cp":2298.33},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000930726,"cp":2316.47},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000930726,"cp":2305.73},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000930726,"cp":2307.64},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000930726,"cp":2362.05},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000930726,"cp":2368.46},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000930726,"cp":2342.47},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000930726,"cp":2362.33},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000930726,"cp":2404.25},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000930726,"cp":2356.35},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000930726,"cp":2316.09},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000930726,"cp":2297.36},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000930726,"cp":2330.1},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000930726,"cp":2310.72},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000930726,"cp":2240.56},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000930726,"cp":2256.17},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000930726,"cp":2252.76},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000930726,"cp":2286.7},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000930726,"cp":2259.84},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000930726,"cp":2216.67},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000930726,"cp":2179.86},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000930726,"cp":2158.49},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000930726,"cp":2166.07},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000930726,"cp":2151.42},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000930726,"cp":2151.19},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000930726,"cp":2172.48},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000930726,"cp":2173.12},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000930726,"cp":2130.66},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000930726,"cp":2125.23},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000930726,"cp":2131.24},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000930726,"cp":2158.61},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000930726,"cp":2098.24},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000930726,"cp":2092.17},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000930726,"cp":2116.98},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000930726,"cp":2128.16},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000930726,"cp":2147.02},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000930726,"cp":2181.26},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000930726,"cp":2164.77},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000930726,"cp":2186.29},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000930726,"cp":2249.04},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000930726,"cp":2291.75},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000930726,"cp":2279.73},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000930726,"cp":2279.45},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000930726,"cp":2292.22},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000930726,"cp":2302.35},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000930726,"cp":2276.4},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000930726,"cp":2292.07},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000930726,"cp":2299.26},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000930726,"cp":2305.8442},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000930726,"cp":2299.933},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000930726,"cp":2312.1144},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000930726,"cp":2339.5958},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000930726,"cp":2396.7211},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000930726,"cp":2388.14},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000930726,"cp":2388.09},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000930726,"cp":2396.35},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000930726,"cp":2380.04},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000930726,"cp":2316.07},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000930726,"cp":2327.21},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000930726,"cp":2356.24},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000930726,"cp":2358.5613},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000930726,"cp":2334.87},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000930726,"cp":2303.18},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000930726,"cp":2329.74},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000930726,"cp":2290.72},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000930726,"cp":2280.91},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000930726,"cp":2288.4},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000930726,"cp":2383.11},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000930726,"cp":2394.08},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000930726,"cp":2347.3},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000930726,"cp":2323.82},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000930726,"cp":2353.63},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000930726,"cp":2402.67},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000930726,"cp":2475.95},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000930726,"cp":2502.37},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000930726,"cp":2478.8},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000930726,"cp":2449.63},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000930726,"cp":2460.53},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000930726,"cp":2391.03},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000930726,"cp":2396},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000930726,"cp":2338.46},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000930726,"cp":2310.32},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000930726,"cp":2315.39},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000930726,"cp":2332.44},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000930726,"cp":2366.89},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000930726,"cp":2414.74},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000930726,"cp":2396.49},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000930726,"cp":2362.35},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000930726,"cp":2385.64},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000930726,"cp":2376.53},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000930726,"cp":2355.78},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000930726,"cp":2350.43},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000930726,"cp":2259.53},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000930726,"cp":2283.42},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000930726,"cp":2326.74},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000930726,"cp":2395.9},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000930726,"cp":2380.62},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000930726,"cp":2512.29},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000930726,"cp":2532.35},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000930726,"cp":2717.37},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000930726,"cp":2492.09},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000930726,"cp":2257.08},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000930726,"cp":2101.57},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000930726,"cp":2021.57},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000930726,"cp":2000.86},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000930726,"cp":1936.92},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000930726,"cp":1943.29},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000930726,"cp":1977.27},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000930726,"cp":1956.81},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000930726,"cp":1961.35},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000930726,"cp":1977.76},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000930726,"cp":1993.74},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000930726,"cp":1973.53},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000930726,"cp":1990.89},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000930726,"cp":1991.03},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000930726,"cp":2030.24},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000930726,"cp":2011.96},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000930726,"cp":2005.57},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000930726,"cp":1988.15},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000930726,"cp":2031.56},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000930726,"cp":1997.78},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000930726,"cp":1968.58},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000930726,"cp":1984.92},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000930726,"cp":1980.39},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000930726,"cp":1987.34},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000930726,"cp":1996.1},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000930726,"cp":2002.09},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000930726,"cp":2019.07},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000930726,"cp":2047.73},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000930726,"cp":2069.14},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000930726,"cp":2069.39},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000930726,"cp":2054.66},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000930726,"cp":2093.35},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000930726,"cp":2118.87},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000930726,"cp":2086.11},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000930726,"cp":2124.05},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000930726,"cp":2123.71},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000930726,"cp":2141.24},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000930726,"cp":2110.51},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000930726,"cp":2120.41},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000930726,"cp":2101.72},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000930726,"cp":2124.68},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000930726,"cp":2025.35},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000930726,"cp":2028.17},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000930726,"cp":2064.97},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000930726,"cp":2072.49},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000930726,"cp":2065.76},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000930726,"cp":2089.96},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000930726,"cp":2169.71},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000930726,"cp":2161.95},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000930726,"cp":2155.87},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000930726,"cp":2138.08},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000930726,"cp":2093.82},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000930726,"cp":2085.37},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000930726,"cp":2105},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000930726,"cp":2103.48},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000930726,"cp":2059.19},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000930726,"cp":2048.72},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000930726,"cp":2040.5},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000930726,"cp":2094.84},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000930726,"cp":2045.01},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000930726,"cp":2079.18},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000930726,"cp":2091.41},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000930726,"cp":2113.73},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000930726,"cp":2114.19},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000930726,"cp":2133.78},{"stockId":1000000930726,"date":"2024-06-25T16:00:00.000Z","cp":2166.12},{"stockId":1000000930726,"date":"2024-06-24T16:00:00.000Z","cp":2138.51},{"stockId":1000000930726,"date":"2024-06-23T16:00:00.000Z","cp":2154.53},{"stockId":1000000930726,"date":"2024-06-20T16:00:00.000Z","cp":2178.02},{"stockId":1000000930726,"date":"2024-06-19T16:00:00.000Z","cp":2183.75},{"stockId":1000000930726,"date":"2024-06-18T16:00:00.000Z","cp":2210.86},{"stockId":1000000930726,"date":"2024-06-17T16:00:00.000Z","cp":2232.55},{"stockId":1000000930726,"date":"2024-06-16T16:00:00.000Z","cp":2262.57},{"stockId":1000000930726,"date":"2024-06-13T16:00:00.000Z","cp":2251.82},{"stockId":1000000930726,"date":"2024-06-12T16:00:00.000Z","cp":2277.61},{"stockId":1000000930726,"date":"2024-06-11T16:00:00.000Z","cp":2286.89},{"stockId":1000000930726,"date":"2024-06-10T16:00:00.000Z","cp":2283.32},{"stockId":1000000930726,"date":"2024-06-06T16:00:00.000Z","cp":2256.95},{"stockId":1000000930726,"date":"2024-06-05T16:00:00.000Z","cp":2278.14},{"stockId":1000000930726,"date":"2024-06-04T16:00:00.000Z","cp":2308.07},{"stockId":1000000930726,"date":"2024-06-03T16:00:00.000Z","cp":2300.3},{"stockId":1000000930726,"date":"2024-06-02T16:00:00.000Z","cp":2266.98},{"stockId":1000000930726,"date":"2024-05-30T16:00:00.000Z","cp":2262.82},{"stockId":1000000930726,"date":"2024-05-29T16:00:00.000Z","cp":2281.57},{"stockId":1000000930726,"date":"2024-05-28T16:00:00.000Z","cp":2292.05},{"stockId":1000000930726,"date":"2024-05-27T16:00:00.000Z","cp":2293.29},{"stockId":1000000930726,"date":"2024-05-26T16:00:00.000Z","cp":2304.65},{"stockId":1000000930726,"date":"2024-05-23T16:00:00.000Z","cp":2300.42},{"stockId":1000000930726,"date":"2024-05-22T16:00:00.000Z","cp":2336.72},{"stockId":1000000930726,"date":"2024-05-21T16:00:00.000Z","cp":2362.47},{"stockId":1000000930726,"date":"2024-05-20T16:00:00.000Z","cp":2364.01},{"stockId":1000000930726,"date":"2024-05-19T16:00:00.000Z","cp":2389.26},{"stockId":1000000930726,"date":"2024-05-16T16:00:00.000Z","cp":2395.81},{"stockId":1000000930726,"date":"2024-05-15T16:00:00.000Z","cp":2400.15},{"stockId":1000000930726,"date":"2024-05-14T16:00:00.000Z","cp":2404.83},{"stockId":1000000930726,"date":"2024-05-13T16:00:00.000Z","cp":2442.28},{"stockId":1000000930726,"date":"2024-05-12T16:00:00.000Z","cp":2425.16},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000930726,"cp":2441.62},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000930726,"cp":2467.59},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000930726,"cp":2450.2},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000930726,"cp":2474.8},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000930726,"cp":2471.66}]}