window.pageData = {"fund":{"_id":3000000022082,"name":"景顺长城医疗产业股票型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"022082","tickerId":22082,"shortName":"景顺长城医疗产业股票C","currency":"CNY","exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2025-01-23T16:00:00.000Z","pinyin":"jsccylcygpxfqszqtzjj","fundCollectionId":4000050290000,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50290000","tickerId":50290000,"name":"景顺长城基金管理有限公司"},"managers":[{"name":"乔海英","stockType":"fund_manager","stockCode":"8801388194","exchange":"fm","tickerId":170825140020}],"hotMetrics":{"fss":{"stockId":3000000022082,"type":"fss","last_data_date":"2025-12-30T16:00:00.000Z","f_ins_h_s_r":0.2712,"f_ind_h_s_r":0.7288,"f_h_a":3425,"f_ind_h_s_r_c_hy":-0.2712,"f_ins_h_s_r_c_hy":0.2712},"fpr":{"stockId":3000000022082,"type":"fpr","f_p_r_m1_ssc":5757,"f_p_r_m1_ssrp":0.12665045170257122,"f_cagr_p_r_fs_ssc":5807,"f_cagr_p_r_fs_ssrp":0.2092662762659318,"f_p_r_m3_ssc":5593,"f_p_r_m3_ssrp":0.300071530758226,"f_p_r_m6_ssc":5275,"f_p_r_m6_ssrp":0.9304133485020857,"f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.40919705406861867,"f_p_r_y1_ssc":4532,"f_p_r_y1_ssrp":0.7554623703376738},"fp":{"stockId":3000000022082,"type":"fp","f_p_r_d1":-0.003400717929340602,"f_cagr_p_r_fs":0.21863420252044152,"f_p_r_m1":0.12253137891687893,"last_data_date":"2026-04-21T16:00:00.000Z","f_p_r_m3":0.030872158632920144,"f_p_r_m6":-0.09291439109156596,"f_p_r_fys":0.08685306365258794,"f_p_r_y1":0.16751871462479673},"ff":{"stockId":3000000022082,"type":"ff","f_fr_d":"2025-11-28T16:00:00.000Z","f_m_fr":0.012,"f_c_fr":0.002,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000022082,"type":"f_nlacan","f_nv_d":"2026-04-21T16:00:00.000Z","f_nv":1.2789,"f_nv_cr":0.0009391876027236012},"f_as":{"stockId":3000000022082,"type":"f_as","f_tas":47500152.4886,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000022081,"__csrcFundId":14643,"stockCode":"022081","masterFundShortName":"景顺长城医疗产业股票","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":22081,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"景顺长城医疗产业股票A","lastUpdated":"2025-02-07T17:15:11.267Z","name":"景顺长城医疗产业股票型发起式证券投资基金","pinyin":"jsccylcygpxfqszqtzjj","fundCollectionId":4000050290000,"inceptionDate":"2025-01-23T16:00:00.000Z","setUpAssetScale":10116697.25,"setUpDate":"2025-01-23T16:00:00.000Z","setUpShares":10116697.25,"followedNum":2}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000022081,"stockId":1000000000006990,"holdings":15400,"marketCap":6254817,"netValueRatio":0.0986,"quarterlyChange":0.17287098419173907,"stock":{"exchange":"hk","stockType":"company","stockCode":"06990","tickerId":6990,"name":"科伦博泰生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000022081,"stockId":1000000000002157,"holdings":1200000,"marketCap":5657943,"netValueRatio":0.0892,"quarterlyChange":0.07444668008048283,"stock":{"exchange":"hk","stockType":"company","stockCode":"02157","tickerId":2157,"name":"乐普生物-B"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000022081,"stockId":1000000000001801,"holdings":75000,"marketCap":5622184,"netValueRatio":0.0887,"quarterlyChange":0.11344262295081897,"stock":{"stockCode":"01801","exchange":"hk","stockType":"company","tickerId":1801,"name":"信达生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000022081,"stockId":300677,"holdings":80000,"marketCap":4694400,"netValueRatio":0.074,"quarterlyChange":0.5084832904884322,"stock":{"stockCode":"300677","exchange":"sz","stockType":"company","tickerId":300677,"name":"英科医疗"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000022081,"stockId":300204,"holdings":150000,"marketCap":4504500,"netValueRatio":0.071,"quarterlyChange":0.09919472913616345,"stock":{"stockCode":"300204","exchange":"sz","stockType":"company","tickerId":300204,"name":"舒泰神"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000022081,"stockId":1000000000001833,"holdings":400000,"marketCap":4068633,"netValueRatio":0.0642,"quarterlyChange":-0.18181818181818177,"stock":{"stockCode":"01833","exchange":"hk","stockType":"company","tickerId":1833,"name":"平安好医生"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000022081,"stockId":1000000000002315,"holdings":67000,"marketCap":3274375,"netValueRatio":0.0516,"quarterlyChange":0.5679886685552415,"stock":{"exchange":"hk","stockType":"company","stockCode":"02315","tickerId":2315,"name":"百奥赛图-B"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000022081,"stockId":688506,"holdings":11600,"marketCap":3224800,"netValueRatio":0.0509,"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":3000000022081,"stockId":301201,"holdings":44000,"marketCap":2274800,"netValueRatio":0.0359,"quarterlyChange":0.2702702702702695,"stock":{"stockCode":"301201","tickerId":301201,"exchange":"sz","stockType":"company","name":"诚达药业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000022081,"stockId":2432,"holdings":30000,"marketCap":2207400,"netValueRatio":0.0348,"quarterlyChange":0.8376623376623373,"stock":{"stockCode":"002432","exchange":"sz","stockType":"company","tickerId":2432,"name":"九安医疗"}}],"bondHoldings":[{"_id":"69e8fbad1398d79843003caf","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000022081,"stockCode":"019773","stockName":"25国债08","holdings":31000,"marketCap":3141151,"netValueRatio":0.0495,"lastUpdated":"2026-04-22T16:47:41.984Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48201,"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":237,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69e7c710980e29bbf873beba","stockId":3000000022082,"source":"cn_info","declarationDate":"2025-01-24T16:00:00.000Z","appointmentDate":"2025-01-23T16:00:00.000Z","isEmployed":true,"managerId":7170825140020,"manager":{"_id":7170825140020,"name":"乔海英","tickerId":170825140020,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801388194","exchange":"fm","followedNum":12,"currency":"CNY","fundManagerSecondLevel":"hybrid","memoNum":1},"fund":{"_id":3000000022082,"name":"景顺长城医疗产业股票型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"022082","tickerId":22082,"shortName":"景顺长城医疗产业股票C","currency":"CNY","exchange":"jj","inceptionDate":"2025-01-23T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000022082,"type":"f_as","f_fr_d":"2025-11-28T16:00:00.000Z","f_m_fr":0.012,"f_c_fr":0.002,"f_mac_fr":0.014,"f_tas":47500152.4886,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":1,"employedMonths":2,"managerYearStartProfit":0.0869,"managerCagr":0.2186,"managerTotalProfit":0.279,"indexYearStartProfit":0.0367,"indexCagr":0.1981,"indexTotalProfit":0.2522}],"influencesList":[],"netValueList":[{"date":"2026-04-21T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.2789},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.2777},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.2881},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.2889},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.3059},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.3006},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.2652},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.2588},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.277},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.2702},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.2945},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.3015},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.2967},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.3049},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.2979},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.2148},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.2218},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.2157},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.1342},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.1551},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.1343},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.0864},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.1393},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.1677},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.2008},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.1894},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.1961},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.1766},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.1641},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.1852},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.1967},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.145},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.1523},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.1075},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.0878},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.1014},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.1483},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.1878},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.1772},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.1958},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.1933},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.2122},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.2164},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.228},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.2347},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.2151},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.2011},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.197},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.1963},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.1826},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.1639},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.2059},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.2131},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.2374},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.2456},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.248},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.2617},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.2406},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.2627},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.2542},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.2749},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.3023},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.3152},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.3319},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.3245},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.3148},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.3023},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.2822},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.2778},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.2478},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.2404},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.1767},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.1888},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.1995},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.2132},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.2173},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.2166},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.2184},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.2265},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.2296},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.2067},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.2109},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.2048},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.2224},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.2595},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.2498},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.2593},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.2699},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.2827},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.2967},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.2909},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.2838},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.2965},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.3219},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.3273},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.3342},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.3426},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.3332},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.3114},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.2901},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.3426},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.3335},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.3506},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.3737},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.4209},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.4101},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.3643},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.3412},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.3379},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.3061},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.336},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.3499},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.366},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.4102},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.3989},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.3089},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.3438},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.3418},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.3661},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.3573},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.367},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.4099},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.4081},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.423},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.427},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.4331},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.4165},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.3566},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.4366},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.4387},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.4591},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.5015},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.4627},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.4455},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.4913},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.5066},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.5044},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.5428},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.5484},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.5705},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.565},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.5864},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.604},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.6273},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.5894},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.5808},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.6088},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.6217},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.6604},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.6468},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.7212},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.6792},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.737},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.6696},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.626},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.6492},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.7329},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.7694},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.7157},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.699},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.6703},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.7251},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.7105},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.6958},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.6755},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.6669},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.598},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.6246},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.6072},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.6124},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.6652},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.6608},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.6346},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.6252},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.6258},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.6031},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.6444},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.5998},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.5576},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.594},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.577},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.5738},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.599},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.5763},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.5157},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.4244},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.4099},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.3726},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.3405},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.3353},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.3455},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.3326},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.362},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.3987},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.3734},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.322},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.3304},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.2749},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.2569},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.2492},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.2684},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.2821},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.2763},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.236},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.2325},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.268},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.2683},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.334},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.3359},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.3484},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.3248},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.335},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.3231},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.2539},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.2381},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.2606},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.2401},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.2032},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.1792},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.1373},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.1544},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.1366},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.1659},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.1498},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.1598},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.1303},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.0875},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.0831},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.0606},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.0578},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.0642},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.0493},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.0696},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.0705},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.0653},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.0877},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.0876},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.0694},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.0608},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.0687},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.0976},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.0925},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.0954},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.0618},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.0345},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.0368},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.0389},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.0651},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.0753},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.0348},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.0033},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":0.9624},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":0.9501},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":0.9407},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.0942},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.109},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.1104},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.0654},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.0723},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.0696},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.0275},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.0196},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.0342},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.0365},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.0652},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.0697},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.0698},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.0503},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.0487},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.0338},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.0417},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.0543},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.055},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.0586},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.072},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.0542},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.0491},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.0373},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.0324},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.0639},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.0605},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.0489},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.0563},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.0726},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.0292},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":1.0026},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":0.9998},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000022082,"lxr_nv_fc":0.9999}],"priceMetricsList":[{"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},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62}]}