window.pageData = {"fund":{"_id":3000000009163,"name":"广发医疗保健股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-03-17T16:00:00.000Z","fundStatus":"normal","stockCode":"009163","tickerId":9163,"shortName":"广发医疗保健股票C","exchange":"jj","followedNum":40,"fundCollectionId":4000050300000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gfylbjgpxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50300000","tickerId":50300000,"name":"广发基金管理有限公司"},"managers":[{"name":"吴兴武","stockType":"fund_manager","stockCode":"8801394902","exchange":"fm","tickerId":232423151170}],"hotMetrics":{"fss":{"stockId":3000000009163,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0666,"f_ind_h_s_r":0.9334,"f_h_a":50609,"f_h_s_a":8005,"f_ind_h_s_r_c_1y":0.005799999999999916,"f_ind_h_s_r_c_hy":-0.005499999999999949,"f_ins_h_s_r_c_1y":-0.0058,"f_ins_h_s_r_c_hy":0.005500000000000005,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000009163,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.5890386343216532,"f_p_r_m1_ssc":5780,"f_p_r_m1_ssrp":0.8205571898252293,"f_p_r_m3_ssc":5640,"f_p_r_m3_ssrp":0.42933144174499027,"f_p_r_m6_ssc":5293,"f_p_r_m6_ssrp":0.8021541950113379,"f_p_r_y1_ssc":4608,"f_p_r_y1_ssrp":0.9248968960277838,"f_p_r_y2_ssc":3505,"f_p_r_y2_ssrp":0.9058219178082192,"f_p_r_y3_ssc":2863,"f_p_r_y3_ssrp":0.9025157232704403,"f_cagr_p_r_fs_ssc":5848,"f_cagr_p_r_fs_ssrp":0.8571917222507268,"f_p_r_y5_ssc":1745,"f_p_r_y5_ssrp":0.9776376146788991},"fp":{"stockId":3000000009163,"type":"fp","f_p_r_fys":0.05188899253731383,"f_p_r_m1":0.010133811096803225,"f_p_r_m3":0.02395005675368944,"f_p_r_m6":-0.021583514099782874,"f_p_r_y1":0.02867894406750726,"f_cagr_p_r_fs":-0.00410758339558992,"f_p_r_y3":-0.13641585295806913,"f_p_r_d1":0.010672488023770521,"f_p_r_y2":0.0915360880876046,"last_data_date":"2026-04-29T16:00:00.000Z","f_p_r_y5":-0.5178900676054825},"ff":{"stockId":3000000009163,"type":"ff","f_m_f":42161864,"f_m_f_r":0.012,"f_c_f":7026977,"f_c_f_r":0.002,"f_m_a_c_f":49188841,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-05-25T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000009163,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":1.8042,"f_nv_cr":0.0005545696539486222},"f_as":{"stockId":3000000009163,"type":"f_as","f_tas":600213832.073,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000004851,"stockCode":"004851","stockType":"fund","areaCode":"cn","followedNum":643,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-07-09T16:00:00.000Z","setUpScale":489633000,"market":"a","tickerId":4851,"custody":"中国银行股份有限公司","name":"广发医疗保健股票型证券投资基金","shortName":"广发医疗保健股票(004851)","fundSecondLevel":"company","__csrcFundId":4651,"fundStatus":"normal","lastUpdated":"2026-04-30T19:21:03.091Z","masterFundFlag":1,"inceptionDate":"2017-08-09T16:00:00.000Z","memoNum":2,"fundCollectionId":4000050300000,"currency":"CNY","masterFundShortName":"广发医疗保健股票","pinyin":"gfylbjgpxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004851,"stockId":688331,"holdings":2821877,"marketCap":363373101,"netValueRatio":0.0806,"quarterlyChange":0.6553541586322154,"stock":{"name":"荣昌生物","exchange":"sh","stockType":"company","stockCode":"688331","tickerId":688331}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004851,"stockId":603259,"holdings":2896536,"marketCap":284150181,"netValueRatio":0.063,"quarterlyChange":0.08230361871138547,"stock":{"stockCode":"603259","exchange":"sh","stockType":"company","tickerId":603259,"name":"药明康德"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004851,"stockId":600276,"holdings":4702155,"marketCap":259652999,"netValueRatio":0.0576,"quarterlyChange":-0.07302333389289883,"stock":{"stockCode":"600276","exchange":"sh","stockType":"company","tickerId":600276,"name":"恒瑞医药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004851,"stockId":2422,"holdings":6848799,"marketCap":237584837,"netValueRatio":0.0527,"quarterlyChange":0.1819420783645651,"stock":{"stockCode":"002422","exchange":"sz","stockType":"company","tickerId":2422,"name":"科伦药业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004851,"stockId":688266,"holdings":1972591,"marketCap":194891990,"netValueRatio":0.0432,"quarterlyChange":0.06580366774541457,"stock":{"stockCode":"688266","tickerId":688266,"exchange":"sh","stockType":"company","name":"泽璟制药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004851,"stockId":688506,"holdings":678748,"marketCap":188691944,"netValueRatio":0.0419,"quarterlyChange":-0.13958526771897228,"stock":{"name":"百利天恒","exchange":"sh","stockType":"company","stockCode":"688506","tickerId":688506}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004851,"stockId":688617,"holdings":653341,"marketCap":163328716,"netValueRatio":0.0362,"quarterlyChange":0.027623628067579897,"stock":{"stockCode":"688617","tickerId":688617,"exchange":"sh","stockType":"company","name":"惠泰医疗"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004851,"stockId":688202,"holdings":2484113,"marketCap":155008651,"netValueRatio":0.0344,"quarterlyChange":0.1063829787234043,"stock":{"stockCode":"688202","tickerId":688202,"exchange":"sh","stockType":"company","name":"美迪西"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004851,"stockId":2294,"holdings":2357986,"marketCap":144568121,"netValueRatio":0.0321,"quarterlyChange":0.23733602421796118,"stock":{"stockCode":"002294","exchange":"sz","stockType":"company","tickerId":2294,"name":"信立泰"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004851,"stockId":688336,"holdings":1662936,"marketCap":125684702,"netValueRatio":0.0279,"quarterlyChange":0.2687594426724862,"stock":{"stockCode":"688336","tickerId":688336,"exchange":"sh","stockType":"company","name":"三生国健"}}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48272,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":238,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69f38877a6b4c2279fc90237","stockId":3000000009163,"source":"cn_info","declarationDate":"2020-03-17T16:00:00.000Z","appointmentDate":"2020-03-17T16:00:00.000Z","isEmployed":true,"managerId":7232423151170,"manager":{"_id":7232423151170,"name":"吴兴武","tickerId":232423151170,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801394902","exchange":"fm","followedNum":7,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000009163,"name":"广发医疗保健股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","inceptionDate":"2020-03-17T16:00:00.000Z","stockCode":"009163","tickerId":9163,"shortName":"广发医疗保健股票C","exchange":"jj","followedNum":40,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000009163,"type":"f_as","f_m_f":42161864,"f_m_f_r":0.012,"f_c_f":7026977,"f_c_f_r":0.002,"f_m_a_c_f":49188841,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-05-25T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":600213832.073,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":6,"employedMonths":1,"managerYearStartProfit":0.0519,"managerCagr":-0.0041,"managerTotalProfit":-0.0249,"indexYearStartProfit":0.0383,"indexCagr":0.0467,"indexTotalProfit":0.322}],"influencesList":[],"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.8042},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.8032},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.8155},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.8177},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.8123},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.8063},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.8369},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.8223},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.8432},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.8519},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.8884},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.8972},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.857},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.8517},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.8498},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.8492},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.8829},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.8689},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.8795},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.9016},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.8818},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7785},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7861},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7723},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6861},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7038},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6865},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6392},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7047},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7258},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.75},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7324},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7229},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7104},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7218},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7516},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7648},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.702},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7164},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6604},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6366},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6547},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7046},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.735},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7282},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7547},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7436},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7567},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7801},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7859},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7926},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7604},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.756},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7488},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7443},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7303},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7092},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.762},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7753},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7839},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.796},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.8004},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.8113},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7873},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.8153},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.814},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.8405},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.8647},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.8762},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.9009},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.9303},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.8889},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.9055},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.8546},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.8436},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7928},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7832},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7152},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7206},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7404},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7623},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7735},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.773},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7776},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7757},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7802},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7525},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7624},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7426},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7795},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.836},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.8418},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.843},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.8337},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.8441},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.8562},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.8585},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.8422},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.8509},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.8792},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.893},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.8867},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.9002},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.8665},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.848},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.8155},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.8527},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.8482},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.8686},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.8751},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.9088},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.912},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.8627},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.8469},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.8551},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.8344},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.8693},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.8759},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.8927},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.9442},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.9477},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.844},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.8824},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.8868},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.9084},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.8917},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.8939},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.9314},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.9451},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.9255},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.9215},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.9437},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.914},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.8621},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.9245},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.9465},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":2.0047},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":2.0493},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":2.0025},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.9994},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":2.0537},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":2.0378},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.9999},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":2.0321},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":2.0236},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":2.0566},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":2.0435},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":2.0481},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":2.0627},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":2.0688},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":2.0571},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":2.0608},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":2.0881},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":2.1274},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":2.1329},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":2.0759},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":2.1526},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":2.1161},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":2.1355},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":2.0513},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.9925},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":2.0028},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":2.0851},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":2.1276},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":2.048},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":2.0394},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":2.0235},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":2.0458},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":2.0617},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":2.0428},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":2.0333},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":2.0393},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.982},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":2.0086},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.974},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.9867},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":2.0328},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":2.031},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":2.0422},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":2.061},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":2.0659},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":2.0715},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":2.0907},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":2.0439},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.9992},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":2.0217},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":2.0149},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":2.0068},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":2.0149},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":2.0108},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.9762},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.9085},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.9082},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.8832},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.8662},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.838},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.8405},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.8299},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.8469},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.8722},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.8654},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.8343},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.8688},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.819},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.8058},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.8132},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.8294},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.8215},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.8087},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7962},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.8007},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.8258},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.8356},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.8835},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.8865},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.9297},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.9008},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.9183},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.9151},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.8734},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.8626},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.8831},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.8629},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.8385},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.8238},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7696},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7732},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7587},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7816},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7863},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7786},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7617},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7222},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7279},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7181},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7131},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.717},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7016},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.732},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7204},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7314},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7468},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7539},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7259},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7215},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7299},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7644},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7481},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7827},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7479},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7115},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7207},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7258},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7337},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7286},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7226},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7108},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6592},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6582},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6415},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7686},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7753},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7719},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7021},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7078},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7008},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6533},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6507},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6539},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6661},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6861},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6972},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6959},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.681},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6745},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6521},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6509},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6702},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6667},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6491},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6595},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6411},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.647},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6322},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6221},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6409},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6245},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.5938},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6135},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6235},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.5891},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.5739},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.5731},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.5845},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.5896},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.5655},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.5736},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.5736},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.5757},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.5642},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.5543},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.5445},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.5563},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.5564},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.5541},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.5523},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.5614},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.5615},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.5441},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.5347},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.5369},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.5548},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.5206},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.5086},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.5284},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.5314},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.543},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.5641},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.5518},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.5632},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.5861},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6057},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6065},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.5955},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6034},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6115},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.601},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6202},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.615},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6176},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6188},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6286},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6443},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6717},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6602},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6623},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6685},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6712},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6512},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6592},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6774},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6782},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6539},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6376},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6534},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6171},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6111},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6024},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6626},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6676},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6157},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6292},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6526},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6917},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7047},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6926},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6809},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6782},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6503},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6577},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6402},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6257},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6199},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6222},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6427},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.681},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6652},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6523},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6629},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6704},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.666},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6553},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6137},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6188},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6332},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6597},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.637},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6998},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6996},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.8318},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7219},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.573},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.4997},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.4503},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.4383},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.4128},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.4235},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.4453},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.4451},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.4446},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.4567},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.4746},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.4613},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.4746},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.4797},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.5023},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.4905},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.4829},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.4754},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.498},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.4942},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.4852},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.4896},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.4897},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.5002},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.5092},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.5103},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.5134},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.5343},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.5472},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.5347},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.5246},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.539},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.5466},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.5281},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.5447},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.5492},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.5548},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.5373},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.5421},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.5305},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.5398},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.4754},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.4863},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.4982},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.4953},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.4972},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.5123},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.5594},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.5437},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.545},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.5307},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.5177},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.5234},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.5387},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.5237},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.5032},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.5098},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.5092},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.5488},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.5045},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.5252},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.5455},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.5645},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.5527},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.5529},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.5639},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.5902},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.5649},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.5757},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6005},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.5957},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6077},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6247},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6366},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6307},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6497},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6587},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6613},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6473},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6588},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6717},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6696},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6402},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6445},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6396},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6509},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6575},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6687},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6582},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6715},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.6893},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7018},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7011},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7094},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.71},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7238},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7422},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7238},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7315},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7309},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7186},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7172},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000009163,"lxr_nv_fc":1.7164}],"priceMetricsList":[{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88}]}