window.pageData = {"fund":{"_id":3000000014046,"name":"交银施罗德医药创新股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","fundStatus":"normal","stockCode":"014046","tickerId":14046,"shortName":"交银医药创新股票C","currency":"CNY","inceptionDate":"2021-11-04T16:00:00.000Z","fundCollectionId":4000050480000,"followedNum":3,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jysldyycxgpxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50480000","tickerId":50480000,"name":"交银施罗德基金管理有限公司"},"managers":[{"name":"楼慧源","stockType":"fund_manager","stockCode":"db20605567","exchange":"fm","tickerId":120825180750}],"hotMetrics":{"fss":{"stockId":3000000014046,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0751,"f_ind_h_s_r":0.9248999999999999,"f_h_a":4590,"f_h_s_a":4946,"f_ind_h_s_r_c_1y":0.11159999999999992,"f_ind_h_s_r_c_hy":0.14379999999999993,"f_ins_h_s_r_c_1y":-0.1116,"f_ins_h_s_r_c_hy":-0.1438,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000014046,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.6323450134770889,"f_p_r_m1_ssc":5774,"f_p_r_m1_ssrp":0.5040706738264334,"f_p_r_m3_ssc":5614,"f_p_r_m3_ssrp":0.43523962230536256,"f_p_r_m6_ssc":5292,"f_p_r_m6_ssrp":0.848043848043848,"f_p_r_y1_ssc":4563,"f_p_r_y1_ssrp":0.7384918895221394,"f_p_r_y2_ssc":3499,"f_p_r_y2_ssrp":0.8453401943967982,"f_p_r_y3_ssc":2863,"f_p_r_y3_ssrp":0.8549965059399022,"f_cagr_p_r_fs_ssc":5826,"f_cagr_p_r_fs_ssrp":0.918969957081545},"fp":{"stockId":3000000014046,"type":"fp","f_p_r_fys":0.03324394668349173,"f_p_r_m1":0.05394207562349118,"f_p_r_m3":0.00210357224814417,"f_p_r_m6":-0.0666500427472223,"f_p_r_y1":0.17293401378816298,"f_cagr_p_r_fs":-0.05484588860066453,"f_p_r_d1":-0.0007329363261564525,"f_p_r_y2":0.1726715302331825,"f_p_r_y3":-0.05785688601222727,"last_data_date":"2026-04-27T16:00:00.000Z"},"ff":{"stockId":3000000014046,"type":"ff","f_m_f":19602416,"f_m_f_r":0.012,"f_c_f":3267069,"f_c_f_r":0.002,"f_m_a_c_f":22869485,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-26T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-25T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000014046,"type":"f_nlacan","f_nv_d":"2026-04-27T16:00:00.000Z","f_nv":2.6201,"f_nv_cr":0.006569343065693456},"f_as":{"stockId":3000000014046,"type":"f_as","f_tas":76412030.331,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000004075,"stockCode":"004075","stockType":"fund","areaCode":"cn","followedNum":284,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-02-19T16:00:00.000Z","setUpScale":1343810000,"market":"a","tickerId":4075,"custody":"中国工商银行股份有限公司","name":"交银施罗德医药创新股票型证券投资基金","shortName":"交银医药创新股票A","fundSecondLevel":"company","__csrcFundId":1597,"fundStatus":"normal","lastUpdated":"2024-12-31T23:39:41.327Z","masterFundFlag":1,"inceptionDate":"2017-03-22T16:00:00.000Z","fundCollectionId":4000050480000,"currency":"CNY","masterFundShortName":"交银医药创新股票","memoNum":3,"pinyin":"jysldyycxgpxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000004075,"stockId":603259,"holdings":1812175,"marketCap":177774367,"netValueRatio":0.0985,"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":"2026-04-20T16:00:00.000Z","fundId":3000000004075,"stockId":600276,"holdings":2924425,"marketCap":161486748,"netValueRatio":0.0895,"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":"2026-04-20T16:00:00.000Z","fundId":3000000004075,"stockId":688506,"holdings":489712,"marketCap":136139936,"netValueRatio":0.0754,"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":"2026-04-20T16:00:00.000Z","fundId":3000000004075,"stockId":2422,"holdings":3833490,"marketCap":132983768,"netValueRatio":0.0737,"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":"2026-04-20T16:00:00.000Z","fundId":3000000004075,"stockId":688331,"holdings":844267,"marketCap":108716261,"netValueRatio":0.0602,"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":"2026-04-20T16:00:00.000Z","fundId":3000000004075,"stockId":688336,"holdings":896760,"marketCap":67777120,"netValueRatio":0.0376,"quarterlyChange":0.2687594426724862,"stock":{"stockCode":"688336","tickerId":688336,"exchange":"sh","stockType":"company","name":"三生国健"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000004075,"stockId":2821,"holdings":547827,"marketCap":60682796,"netValueRatio":0.0336,"quarterlyChange":0.19197245238351623,"stock":{"stockCode":"002821","exchange":"sz","stockType":"company","tickerId":2821,"name":"凯莱英"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000004075,"stockId":688202,"holdings":894488,"marketCap":55816051,"netValueRatio":0.0309,"quarterlyChange":0.1063829787234043,"stock":{"stockCode":"688202","tickerId":688202,"exchange":"sh","stockType":"company","name":"美迪西"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000004075,"stockId":688428,"holdings":1990720,"marketCap":53789254,"netValueRatio":0.0298,"quarterlyChange":0.31676413255360547,"stock":{"name":"诺诚健华","exchange":"sh","stockType":"company","stockCode":"688428","tickerId":688428}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000004075,"stockId":688266,"holdings":539092,"marketCap":53262289,"netValueRatio":0.0295,"quarterlyChange":0.06580366774541457,"stock":{"stockCode":"688266","tickerId":688266,"exchange":"sh","stockType":"company","name":"泽璟制药"}}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48251,"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":"69f0cf4b88f1672169d80910","stockId":3000000014046,"source":"cn_info","declarationDate":"2021-11-01T16:00:00.000Z","appointmentDate":"2021-11-04T16:00:00.000Z","isEmployed":true,"managerId":7120825180750,"manager":{"_id":7120825180750,"name":"楼慧源","tickerId":120825180750,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20605567","exchange":"fm","followedNum":15,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000014046,"name":"交银施罗德医药创新股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","exchange":"jj","stockCode":"014046","tickerId":14046,"shortName":"交银医药创新股票C","currency":"CNY","inceptionDate":"2021-11-04T16:00:00.000Z","followedNum":3},"fundHotMetrics":{"stockId":3000000014046,"type":"f_as","f_m_f":19602416,"f_m_f_r":0.012,"f_c_f":3267069,"f_c_f_r":0.002,"f_m_a_c_f":22869485,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-26T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-25T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":76412030.331,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":4,"employedMonths":5,"managerYearStartProfit":0.0332,"managerCagr":-0.0548,"managerTotalProfit":-0.2232,"indexYearStartProfit":0.0277,"indexCagr":-0.0039,"indexTotalProfit":-0.0174}],"influencesList":[],"netValueList":[{"date":"2026-04-27T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.6201},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.603},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.5947},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.5907},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.6361},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.6186},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.6474},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.6602},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.7243},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.7274},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.6674},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.6539},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.6515},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.6479},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.682},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.6467},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.6716},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.709},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.6734},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.5246},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.521},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.486},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.3606},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.3887},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.3752},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.2978},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.3925},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.4185},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.4586},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.4361},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.4191},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.4104},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.4152},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.4538},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.4846},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.3944},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.418},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.3593},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.3276},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.3482},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.4253},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.4853},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.4943},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.5356},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.5298},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.5375},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.5753},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.5852},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.5842},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.5452},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.54},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.5383},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.5294},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.5129},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.4769},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.5602},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.6024},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.6146},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.6426},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.6532},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.6705},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.6539},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.6881},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.6774},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.7143},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.7517},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.7603},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.7872},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.8043},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.7653},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.7703},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.7233},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.7129},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.6593},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.6459},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.5358},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.5443},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.5673},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.6036},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.6213},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.6205},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.6224},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.6231},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.6293},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.5956},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.6127},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.5778},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.6215},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.6823},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.6763},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.6853},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.6784},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.6956},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.6972},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.6882},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.6693},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.6834},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.7368},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.7482},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.7395},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.7608},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.7211},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.7115},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.6634},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.7219},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.7184},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.747},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.7541},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.8191},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.8419},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.7698},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.7326},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.7531},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.7258},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.7719},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.7559},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.7695},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.844},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.8585},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.7514},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.8253},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.8072},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.8385},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.8251},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.8111},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.8283},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.8623},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.8136},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.787},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.8447},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.8095},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.7494},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.8183},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.8812},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.9626},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.9896},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.921},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.9373},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":3.0089},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.9594},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.8993},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.9439},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.9188},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.9562},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.9382},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.9329},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.9304},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.9378},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.9266},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.9488},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.9723},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":3.0404},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":3.0329},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.9355},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":3.0667},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":3.0022},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.9886},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.8619},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.7727},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.7726},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.8394},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.8793},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.8217},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.7991},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.7804},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.774},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.8264},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.8153},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.7844},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.8095},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.7464},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.741},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.7068},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.7097},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.7611},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.7559},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.7494},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.7625},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.7845},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.8172},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.842},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.7662},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.6921},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.7121},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.6878},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.7003},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.7112},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.7466},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.7103},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.6397},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.6481},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.6018},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.57},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.514},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.5137},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.4897},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.4916},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.537},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.5155},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.479},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.5362},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.4656},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.4477},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.4598},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.5022},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.4862},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.4601},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.4336},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.4382},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.4655},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.4723},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.5589},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.5717},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.6288},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.555},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.5759},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.5681},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.5231},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.5021},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.5311},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.5119},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.4784},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.4668},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.3832},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.3906},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.3598},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.3984},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.4111},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.3889},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.3443},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.2585},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.2466},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.2315},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.2216},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.22},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.1929},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.2461},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.2168},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.2215},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.2605},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.277},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.2327},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.2338},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.2428},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.2763},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.2591},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.2997},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.2665},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.2061},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.219},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.2278},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.2383},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.2464},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.2166},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.1981},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.1312},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.1206},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.1123},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.2489},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.2692},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.2713},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.2012},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.2028},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.1962},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.1392},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.1412},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.1378},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.1547},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.191},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.2135},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.2107},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.1861},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.1924},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.1487},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.1527},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.1749},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.1814},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.183},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.2099},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.1723},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.1761},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.1611},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.1566},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.1775},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.16},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.1295},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.1568},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.1791},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.1344},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.103},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.0982},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.1144},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.119},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.0854},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.0944},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.0919},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.1028},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.0968},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.0785},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.0579},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.0677},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.0664},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.0582},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.0672},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.0812},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.0721},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.0472},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.0362},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.0365},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.0572},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.0056},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":1.9964},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.0067},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.0135},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.0251},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.0553},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.0495},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.074},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.1033},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.1241},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.1288},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.1162},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.1264},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.1347},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.1206},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.1417},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.1385},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.1416},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.1431},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.159},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.183},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.2217},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.204},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.2065},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.221},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.229},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.1992},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.2095},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.2402},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.2408},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.2103},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.1812},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.2047},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.1504},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.1372},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.1381},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.2126},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.2175},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.1442},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.1239},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.1644},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.1876},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.2408},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.2594},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.2497},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.2374},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.2464},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.2084},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.2147},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.1815},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.1685},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.1687},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.2025},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.2279},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.2597},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.2485},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.2301},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.2556},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.2637},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.2611},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.2391},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.1919},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.1902},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.219},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.2621},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.2352},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.3201},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.2935},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.4433},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.3042},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.129},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.0256},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":1.9592},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":1.9408},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":1.9025},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":1.9219},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":1.9544},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":1.956},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":1.9554},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":1.9683},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.006},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":1.9821},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":1.997},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":1.9993},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.0271},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.0135},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.0028},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":1.9816},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.0088},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":1.9993},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":1.984},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":1.9894},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":1.9804},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":1.9967},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.0029},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.0036},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.0091},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.0314},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.0414},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.0318},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.0262},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.0491},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.063},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.0392},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.0595},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.054},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.0648},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.046},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.0424},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.0257},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.0414},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":1.964},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":1.9877},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.0159},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.0148},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.0197},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.0379},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.1058},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.0926},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.0906},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.0701},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.0448},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.0472},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.0596},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.0476},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.0168},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.0152},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.0166},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.063},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.0027},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.0229},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.0401},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.0662},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.0653},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.0656},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.0816},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.1117},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.081},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.0904},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.1139},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.1123},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.1389},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.1639},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.1717},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.1706},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.1808},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.1949},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.2018},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.1836},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.2041},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.2171},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.2231},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.188},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.1889},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.2016},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.2064},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.213},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.229},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.215},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.2351},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.252},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.2711},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.2843},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.2732},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.2752},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.2877},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.3187},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.3022},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.312},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.3265},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.3078},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.3358},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.3328},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000014046,"lxr_nv_fc":2.2758}],"priceMetricsList":[{"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},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39}]}