window.pageData = {"fund":{"_id":3000000022691,"name":"华安医药生物股票型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"022691","tickerId":22691,"shortName":"华安医药生物股票发起式C","currency":"CNY","exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2024-12-26T16:00:00.000Z","pinyin":"hayyswgpxfqszqtzjj","fundCollectionId":4000050040000,"followedNum":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50040000","tickerId":50040000,"name":"华安基金管理有限公司"},"managers":[{"name":"桑翔宇","stockType":"fund_manager","stockCode":"db20909245","exchange":"fm","tickerId":192425235320}],"hotMetrics":{"fss":{"stockId":3000000022691,"type":"fss","last_data_date":"2025-06-29T16:00:00.000Z","f_ins_h_s_r":0.0983,"f_ind_h_s_r":0.9017000000000001,"f_h_a":13296},"fpr":{"stockId":3000000022691,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.8522911051212938,"f_p_r_m1_ssc":5755,"f_p_r_m1_ssrp":0.570385818561001,"f_cagr_p_r_fs_ssc":5826,"f_cagr_p_r_fs_ssrp":0.08171673819742489,"f_p_r_m3_ssc":5614,"f_p_r_m3_ssrp":0.8599679315873864,"f_p_r_m6_ssc":5292,"f_p_r_m6_ssrp":0.9604989604989606,"f_p_r_y1_ssc":4532,"f_p_r_y1_ssrp":0.8357978371220481},"fp":{"stockId":3000000022691,"type":"fp","f_p_r_d1":0.0005862155598359564,"f_p_r_fys":-0.02596660529490158,"f_cagr_p_r_fs":0.3814188463876125,"f_p_r_m1":0.06452955870108235,"last_data_date":"2026-04-23T16:00:00.000Z","f_p_r_m3":-0.09122141926312044,"f_p_r_m6":-0.13833192923336113,"f_p_r_y1":0.08793078995887083},"ff":{"stockId":3000000022691,"type":"ff","f_fr_d":"2025-09-18T16:00:00.000Z","f_m_fr":0.012,"f_c_fr":0.002,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000022691,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":1.5342,"f_nv_cr":0.003466544574530772},"f_as":{"stockId":3000000022691,"type":"f_as","f_tas":252934037.79,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000022690,"__csrcFundId":14558,"stockCode":"022690","masterFundShortName":"华安医药生物股票发起式","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":22690,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"华安医药生物股票发起式A","lastUpdated":"2025-01-10T17:14:34.930Z","name":"华安医药生物股票型发起式证券投资基金","pinyin":"hayyswgpxfqszqtzjj","fundCollectionId":4000050040000,"setUpAssetScale":14297983.32,"setUpDate":"2024-12-24T16:00:00.000Z","setUpShares":14297983.32,"inceptionDate":"2024-12-26T16:00:00.000Z","followedNum":6}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000022690,"stockId":1000000000001530,"holdings":3802000,"marketCap":76001934,"netValueRatio":0.0712,"quarterlyChange":-0.06368899917286963,"stock":{"stockCode":"01530","exchange":"hk","stockType":"company","tickerId":1530,"name":"三生制药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000022690,"stockId":603259,"holdings":713573,"marketCap":70001511,"netValueRatio":0.0656,"quarterlyChange":0.08230361871138547,"stock":{"stockCode":"603259","exchange":"sh","stockType":"company","tickerId":603259,"name":"药明康德"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000022690,"stockId":1000000000001801,"holdings":889500,"marketCap":66679103,"netValueRatio":0.0625,"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":3000000022690,"stockId":600276,"holdings":1205481,"marketCap":66566660,"netValueRatio":0.0624,"quarterlyChange":-0.07302333389289883,"stock":{"stockCode":"600276","exchange":"sh","stockType":"company","tickerId":600276,"name":"恒瑞医药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000022690,"stockId":300765,"holdings":1983300,"marketCap":62989608,"netValueRatio":0.059,"quarterlyChange":-0.11948988078735767,"stock":{"stockCode":"300765","exchange":"sz","stockType":"company","tickerId":300765,"name":"新诺威"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000022690,"stockId":688331,"holdings":483221,"marketCap":62224368,"netValueRatio":0.0583,"quarterlyChange":0.6553541586322154,"stock":{"name":"荣昌生物","exchange":"sh","stockType":"company","stockCode":"688331","tickerId":688331}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000022690,"stockId":1000000000009926,"holdings":537000,"marketCap":61733568,"netValueRatio":0.0578,"quarterlyChange":0.1522123893805305,"stock":{"stockType":"company","exchange":"hk","stockCode":"09926","tickerId":9926,"name":"康方生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000022690,"stockId":1000000000006990,"holdings":142900,"marketCap":58039835,"netValueRatio":0.0544,"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":3000000022690,"stockId":688266,"holdings":526867,"marketCap":52054459,"netValueRatio":0.0488,"quarterlyChange":0.06580366774541457,"stock":{"stockCode":"688266","tickerId":688266,"exchange":"sh","stockType":"company","name":"泽璟制药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000022690,"stockId":1000000000002268,"holdings":973500,"marketCap":50025916,"netValueRatio":0.0469,"quarterlyChange":-0.04197530864197552,"stock":{"stockCode":"02268","exchange":"hk","stockType":"company","tickerId":2268,"name":"药明合联"}}],"bondHoldings":[{"_id":"69e8fbba1398d79843003dae","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000022690,"stockCode":"019773","stockName":"25国债08","holdings":18000,"marketCap":1823894,"netValueRatio":0.0017,"lastUpdated":"2026-04-22T16:47:54.606Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48234,"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":"69eb88c8268fdedf3526ae18","stockId":3000000022691,"source":"cn_info","declarationDate":"2024-12-25T16:00:00.000Z","appointmentDate":"2024-12-24T16:00:00.000Z","isEmployed":true,"managerId":7192425235320,"manager":{"_id":7192425235320,"name":"桑翔宇","tickerId":192425235320,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20909245","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000022691,"name":"华安医药生物股票型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"022691","tickerId":22691,"shortName":"华安医药生物股票发起式C","currency":"CNY","exchange":"jj","inceptionDate":"2024-12-26T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000022691,"type":"f_as","f_fr_d":"2025-09-18T16:00:00.000Z","f_m_fr":0.012,"f_c_fr":0.002,"f_mac_fr":0.014,"f_tas":252934037.79,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":4,"managerYearStartProfit":-0.026,"managerCagr":0.3814,"managerTotalProfit":0.5345,"indexYearStartProfit":0.0301,"indexCagr":0.1461,"indexTotalProfit":0.198}],"influencesList":[],"netValueList":[{"date":"2026-04-23T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.5342},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.5289},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.5891},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.5899},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.611},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.6196},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.6558},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.6541},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.5896},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.5878},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.5946},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.5854},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.6041},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.6181},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.6236},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.6414},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.6368},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.5267},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.5296},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.521},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.4265},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.4501},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.4412},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.4},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.4607},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.4912},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.5282},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.5043},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.4959},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.4643},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.4814},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.5212},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.5501},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.4839},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.5117},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.4497},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.4214},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.4509},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.5089},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.5573},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.5412},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.5984},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.5915},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.607},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.6256},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.6375},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.6421},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.5953},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.5795},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.5838},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.587},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.5776},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.5548},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.6219},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.6574},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.6713},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.663},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.6571},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.6882},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.6578},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.6955},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.6939},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.7217},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.754},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.7571},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.7659},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.7747},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.7472},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.7541},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.7271},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.7356},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.667},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.6519},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.5751},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.5891},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.6102},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.6406},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.644},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.6465},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.6588},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.6638},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.6786},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.6461},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.6615},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.651},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.6728},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.7297},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.7168},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.7198},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.7243},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.7526},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.7769},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.7815},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.7381},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.7633},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.7904},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.796},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.7999},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.8046},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.7606},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.75},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.7057},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.7792},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.7709},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.7789},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.8075},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.8452},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.8419},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.7746},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.759},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.771},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.7572},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.8134},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.81},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.796},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.8492},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.8412},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.7736},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.7957},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.7897},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.8074},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.7805},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.7654},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.8143},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.8475},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.8372},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.8277},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.8745},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.8453},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.7925},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.8717},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.901},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.9708},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":2.0145},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.964},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.9404},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.9991},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.9866},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.9616},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.99},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.9969},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":2.0407},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":2.0202},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":2.0337},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":2.0475},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":2.0655},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":2.0431},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":2.064},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":2.103},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":2.121},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":2.144},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":2.0614},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":2.1449},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":2.1287},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":2.1599},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":2.0581},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":2.0019},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":2.0214},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":2.1106},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":2.1511},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":2.1178},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":2.1064},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":2.0997},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":2.1361},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":2.1526},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":2.1123},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":2.0722},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":2.0572},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.987},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":2.0219},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.993},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.9909},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":2.0655},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":2.0615},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":2.0241},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":2.0301},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":2.0367},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":2.0423},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":2.0751},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.9701},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.9101},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.9353},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.9068},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.9309},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.9516},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.9666},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.9489},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.859},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.8437},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.7951},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.748},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.7339},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.7456},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.74},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.7512},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.8031},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.7556},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.6793},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.7007},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.6509},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.6369},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.6435},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.6906},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.6892},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.6559},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.6088},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.6127},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.6571},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.6568},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.7345},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.7289},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.7491},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.7073},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.7189},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.6763},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.6148},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.5793},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.6113},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.5782},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.5169},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.5159},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.4545},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.4643},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.4437},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.4724},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.4734},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.479},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.4483},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.3814},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.3613},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.3339},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.3412},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.3432},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.3212},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.3624},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.3512},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.3531},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.3978},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.3969},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.3867},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.3754},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.3945},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.4102},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.3886},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.3962},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.3639},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.3249},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.3329},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.3413},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.3636},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.3781},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.3341},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.2838},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.2381},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.2117},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.1765},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.3314},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.3397},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.3352},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.2598},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.2752},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.2509},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.1844},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.1688},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.1936},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.2024},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.247},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.2366},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.2307},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.1951},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.1975},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.1753},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.1779},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.1951},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.1948},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.1941},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.2005},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.1724},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.1504},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.1324},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.1428},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.17},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.1607},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.1118},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.1139},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.132},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.0759},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.0679},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.0377},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.0398},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.0307},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":0.9998},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.015},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.0079},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.0252},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.0215},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.0165},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":0.9959},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":0.9975},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":1.0059},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":0.9945},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":0.9748},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":0.9859},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":0.9941},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000022691,"lxr_nv_fc":0.9998}],"priceMetricsList":[{"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},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91}]}